Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	508.08	512.77	504.06	507.29	507.29	2,084,841
2021-04-21	515.02	515.48	509.55	512.34	512.34	1,678,305
2021-04-20	515.29	517.29	510.60	514.21	514.21	1,677,468
2021-04-19	523.13	524.00	514.44	516.17	516.17	1,917,732
2021-04-16	524.21	525.44	518.55	525.08	525.08	2,031,733
2021-04-15	515.67	524.59	515.10	523.25	523.25	2,122,337
2021-04-14	514.00	517.78	509.13	510.63	510.63	1,956,447
2021-04-13	506.85	517.26	506.78	514.86	514.86	2,195,707
2021-04-12	499.29	506.94	498.44	506.03	506.03	1,584,592
2021-04-09	498.37	504.44	492.60	504.04	504.04	1,887,016
2021-04-08	500.16	504.60	498.14	499.84	499.84	2,026,282
2021-04-07	492.98	494.85	487.89	493.41	493.41	1,576,981
2021-04-06	492.32	495.59	487.57	491.34	491.34	1,878,330
2021-04-05	483.69	495.51	480.50	491.62	491.62	2,982,522
2021-04-01	483.12	487.04	480.71	483.34	483.34	2,664,694
2021-03-31	469.70	482.41	468.70	475.37	475.37	3,155,889
2021-03-30	462.58	469.09	461.50	465.46	465.46	2,436,593
2021-03-29	469.03	472.00	462.50	469.32	469.32	3,142,203
2021-03-26	450.25	469.77	449.05	469.09	469.09	3,615,888
2021-03-25	448.33	456.87	445.41	450.99	450.99	3,201,472
2021-03-24	464.76	465.61	448.34	451.51	451.51	5,214,125
2021-03-23	457.35	466.88	456.41	460.20	460.20	5,316,974
2021-03-22	444.86	457.82	444.86	452.41	452.41	2,944,311
2021-03-19	439.18	444.50	438.14	441.50	441.50	3,923,830
2021-03-18	443.16	446.86	438.50	439.18	439.18	2,932,687
2021-03-17	445.44	453.94	441.02	451.01	451.01	2,502,732
2021-03-16	452.01	457.41	449.67	450.54	450.54	2,618,819
2021-03-15	444.40	447.79	437.77	447.59	447.59	2,508,699
2021-03-12	443.45	445.89	438.60	444.30	444.30	2,183,051
2021-03-11	448.14	454.07	447.31	451.06	451.06	2,762,233
2021-03-10	445.73	448.46	436.82	437.01	437.01	2,747,267
2021-03-09	437.84	442.75	436.00	439.18	439.18	3,926,385
2021-03-08	439.76	440.99	420.78	421.20	421.20	3,885,123
2021-03-05	444.88	444.95	423.71	440.83	440.83	4,614,971
2021-03-04	446.45	457.53	437.63	439.06	439.06	4,486,442
2021-03-03	463.22	464.68	448.09	448.45	448.45	2,808,148
2021-03-02	473.03	473.80	463.46	466.59	466.59	2,211,002
2021-03-01	465.68	470.50	462.65	469.57	469.57	2,358,980
2021-02-26	462.81	467.32	456.01	459.67	459.67	3,154,846
2021-02-25	471.24	476.31	456.01	459.16	459.16	3,252,503
2021-02-24	463.49	477.35	460.29	476.62	476.62	3,390,646
2021-02-23	461.02	471.44	450.12	467.80	467.80	4,164,345
2021-02-22	470.48	472.10	466.66	467.33	467.33	2,510,485
2021-02-19	487.16	488.65	476.10	479.12	479.12	2,720,714
2021-02-18	486.32	489.80	480.00	488.37	488.37	1,803,375
2021-02-17	495.41	495.55	485.51	491.23	491.23	2,114,019
2021-02-16	500.03	506.51	497.60	501.64	501.64	1,846,163
2021-02-12	495.16	499.36	491.76	498.84	498.84	1,450,621
2021-02-11	494.53	497.00	491.08	496.62	496.62	1,609,829
2021-02-10	499.17	499.99	490.27	492.67	492.67	1,764,466
2021-02-09	495.00	497.95	492.01	496.05	496.05	1,571,477
2021-02-08	494.26	497.86	489.21	493.76	493.76	1,727,272
2021-02-05	490.92	495.10	488.00	492.12	492.12	1,675,141
2021-02-04	484.22	489.88	481.92	489.38	489.38	2,005,114
2021-02-03	487.09	488.85	479.17	481.92	481.92	2,146,948
2021-02-02	473.65	487.37	472.55	484.93	484.93	3,022,025
2021-02-01	462.28	474.80	459.82	470.00	470.00	2,554,774
2021-01-29	462.17	465.00	455.11	458.77	458.77	3,061,106
2021-01-28	459.07	475.02	459.07	465.67	465.67	3,000,726
2021-01-27	470.99	473.67	455.07	460.00	460.00	3,586,353

← NewerPage 24 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.