Adobe Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	602.75	610.69	598.14	602.05	602.05	2,046,575
2021-07-16	608.71	611.62	603.66	606.10	606.10	1,249,738
2021-07-15	608.40	609.95	602.65	606.17	606.17	1,618,283
2021-07-14	608.14	611.31	604.01	608.83	608.83	1,377,018
2021-07-13	600.56	609.33	598.42	605.01	605.01	1,435,602
2021-07-12	606.00	607.42	596.48	600.20	600.20	1,696,279
2021-07-09	601.43	605.95	597.44	604.50	604.50	2,145,199
2021-07-08	595.64	607.30	593.33	605.95	605.95	1,846,617
2021-07-07	600.00	607.67	597.40	605.77	605.77	2,022,482
2021-07-06	595.87	600.66	592.48	596.90	596.90	1,657,567
2021-07-02	588.67	594.08	587.96	593.07	593.07	1,744,955
2021-07-01	583.33	587.78	581.35	584.73	584.73	1,646,412
2021-06-30	590.75	592.24	585.00	585.64	585.64	1,704,224
2021-06-29	586.78	591.34	583.90	590.75	590.75	1,204,806
2021-06-28	582.71	589.41	581.00	588.80	588.80	1,713,970
2021-06-25	578.64	582.00	577.06	579.66	579.66	2,133,465
2021-06-24	575.90	580.97	574.96	578.26	578.26	1,835,008
2021-06-23	577.99	579.80	570.71	574.23	574.23	1,616,933
2021-06-22	568.51	576.31	567.00	575.74	575.74	2,370,737
2021-06-21	565.99	570.19	560.35	567.35	567.35	2,625,919
2021-06-18	569.96	570.00	556.39	565.59	565.59	6,762,031
2021-06-17	539.99	552.72	538.75	551.36	551.36	3,566,351
2021-06-16	548.46	553.99	535.72	543.33	543.33	2,842,016
2021-06-15	554.99	555.00	547.23	548.46	548.46	2,424,774
2021-06-14	545.04	561.36	543.25	556.95	556.95	3,522,621
2021-06-11	529.75	541.85	529.75	541.26	541.26	2,871,289
2021-06-10	513.99	536.41	513.01	535.52	535.52	3,152,379
2021-06-09	513.99	518.32	512.48	514.68	514.68	1,702,714
2021-06-08	511.15	516.29	508.07	509.20	509.20	1,747,779
2021-06-07	504.99	509.78	502.00	509.47	509.47	1,768,754
2021-06-04	498.73	506.50	497.72	504.50	504.50	1,644,301
2021-06-03	492.40	496.76	487.34	493.14	493.14	1,539,128
2021-06-02	495.18	501.82	493.09	495.77	495.77	1,761,478
2021-06-01	504.54	506.00	492.31	495.91	495.91	2,189,020
2021-05-28	506.08	511.37	504.19	504.58	504.58	1,924,999
2021-05-27	505.00	505.00	497.45	498.28	498.28	2,957,310
2021-05-26	506.27	509.50	504.63	506.98	506.98	1,695,747
2021-05-25	499.02	505.60	498.87	505.08	505.08	2,322,468
2021-05-24	494.64	499.99	492.01	497.83	497.83	1,831,564
2021-05-21	494.19	496.23	487.13	488.07	488.07	1,568,115
2021-05-20	483.68	495.36	482.61	491.67	491.67	1,991,223
2021-05-19	473.02	480.87	472.00	480.47	480.47	2,047,511
2021-05-18	484.63	488.32	480.46	480.62	480.62	1,395,237
2021-05-17	487.03	487.87	478.11	482.74	482.74	1,580,588
2021-05-14	481.63	488.33	478.69	486.56	486.56	1,857,198
2021-05-13	478.01	480.46	471.76	474.16	474.16	1,996,532
2021-05-12	477.19	480.99	469.57	472.09	472.09	2,399,059
2021-05-11	471.03	486.91	468.50	485.19	485.19	2,293,963
2021-05-10	487.54	489.04	478.63	479.38	479.38	1,970,931
2021-05-07	496.00	499.15	485.78	488.73	488.73	1,632,407
2021-05-06	485.67	485.67	475.92	483.61	483.61	2,537,227
2021-05-05	495.69	498.63	484.44	486.69	486.69	1,875,287
2021-05-04	499.47	499.47	484.83	490.70	490.70	2,528,948
2021-05-03	510.97	511.74	501.12	503.46	503.46	1,458,698
2021-04-30	514.13	515.05	507.15	508.34	508.34	1,950,559
2021-04-29	518.11	520.45	510.62	516.09	516.09	1,592,562
2021-04-28	515.24	519.13	510.02	515.48	515.48	1,472,191
2021-04-27	518.00	519.16	511.35	517.32	517.32	1,944,013
2021-04-26	513.57	516.31	510.25	515.70	515.70	1,387,542
2021-04-23	508.79	517.50	508.40	515.84	515.84	2,257,590

← NewerPage 23 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-05-24	2:1
2000-10-25	2:1
1999-10-27	2:1
1993-08-11	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.