Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	473.73	477.22	467.76	476.28	476.28	2,363,124
2021-01-25	474.51	477.70	463.98	473.44	473.44	2,697,405
2021-01-22	472.50	476.35	470.61	472.44	472.44	2,534,274
2021-01-21	470.26	474.69	466.10	472.02	472.02	2,771,772
2021-01-20	462.73	472.39	458.77	469.73	469.73	3,858,988
2021-01-19	461.17	461.59	453.34	456.50	456.50	4,419,205
2021-01-15	462.50	467.88	457.49	458.08	458.08	3,200,352
2021-01-14	472.41	473.55	462.20	463.27	463.27	3,508,273
2021-01-13	472.00	477.85	469.30	472.05	472.05	2,105,915
2021-01-12	474.41	475.00	464.00	471.65	471.65	2,964,880
2021-01-11	481.99	482.59	471.30	474.24	474.24	2,383,254
2021-01-08	480.00	485.54	477.21	485.10	485.10	2,266,132
2021-01-07	471.00	479.64	468.25	477.74	477.74	2,901,232
2021-01-06	474.10	475.87	466.00	466.31	466.31	4,156,589
2021-01-05	485.88	486.08	479.20	485.69	485.69	2,010,099
2021-01-04	500.30	500.79	476.28	485.34	485.34	3,612,949
2020-12-31	497.99	500.66	494.89	500.12	500.12	1,462,236
2020-12-30	503.05	504.37	496.33	497.45	497.45	1,529,878
2020-12-29	501.17	505.35	499.74	502.11	502.11	1,434,200
2020-12-28	505.61	506.04	496.82	498.95	498.95	1,515,441
2020-12-24	499.16	503.01	497.28	499.86	499.86	589,182
2020-12-23	505.13	505.46	496.59	496.91	496.91	1,428,583
2020-12-22	498.36	506.92	495.83	504.17	504.17	1,701,985
2020-12-21	498.05	502.00	491.50	498.39	498.39	2,412,884
2020-12-18	497.61	504.07	493.57	502.95	502.95	4,667,387
2020-12-17	493.00	496.99	490.63	495.36	495.36	2,178,354
2020-12-16	485.00	491.50	484.11	489.90	489.90	2,555,596
2020-12-15	489.05	489.50	480.53	482.64	482.64	2,559,319
2020-12-14	475.61	488.41	475.50	486.42	486.42	3,945,198
2020-12-11	475.98	478.89	468.82	475.91	475.91	3,561,554
2020-12-10	483.74	488.29	470.95	476.87	476.87	3,922,009
2020-12-09	496.03	497.00	479.26	483.74	483.74	3,449,121
2020-12-08	492.29	496.04	486.20	495.28	495.28	2,175,673
2020-12-07	487.00	499.29	487.00	492.25	492.25	3,441,683
2020-12-04	485.67	491.39	484.36	486.00	486.00	2,749,793
2020-12-03	482.21	492.81	481.50	484.28	484.28	3,062,675
2020-12-02	475.67	481.32	470.12	481.26	481.26	2,107,080
2020-12-01	482.01	482.01	471.63	479.15	479.15	2,533,070
2020-11-30	480.00	480.86	469.20	478.47	478.47	2,786,955
2020-11-27	476.90	482.41	474.86	477.03	477.03	1,815,490
2020-11-25	466.29	472.53	464.85	470.08	470.08	2,634,472
2020-11-24	461.41	464.49	456.68	462.70	462.70	2,588,241
2020-11-23	464.63	467.00	456.17	460.61	460.61	2,371,433
2020-11-20	465.16	470.00	462.36	462.92	462.92	1,851,107
2020-11-19	460.00	471.04	459.26	466.41	466.41	3,132,704
2020-11-18	466.71	467.90	459.26	459.47	459.47	2,063,159
2020-11-17	461.66	469.91	460.00	467.95	467.95	2,407,597
2020-11-16	460.43	469.53	458.25	460.95	460.95	2,522,187
2020-11-13	467.45	470.60	459.00	469.34	469.34	2,966,003
2020-11-12	473.49	474.93	461.15	462.58	462.58	2,115,319
2020-11-11	458.49	470.12	457.50	467.75	467.75	2,634,159
2020-11-10	466.72	468.01	446.00	452.00	452.00	4,920,340
2020-11-09	494.70	499.41	470.76	471.14	471.14	3,625,298
2020-11-06	494.95	498.72	483.00	494.63	494.63	1,956,305
2020-11-05	499.27	502.53	489.80	496.47	496.47	2,400,994
2020-11-04	477.93	494.94	474.47	487.23	487.23	4,524,341
2020-11-03	448.99	457.84	445.67	454.02	454.02	1,758,640
2020-11-02	451.00	456.19	438.94	444.94	444.94	2,479,005
2020-10-30	458.32	459.50	442.51	447.10	447.10	3,128,709
2020-10-29	459.32	464.73	457.28	461.11	461.11	2,125,281

← NewerPage 25 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.