Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 520.30 | 524.50 | 498.81 | 503.37 | 503.37 | 4,612,417 |
| 2024-11-14 | 530.55 | 534.64 | 523.46 | 529.87 | 529.87 | 3,098,800 |
| 2024-11-13 | 523.79 | 539.92 | 520.59 | 532.50 | 532.50 | 3,470,174 |
| 2024-11-12 | 504.39 | 528.91 | 504.27 | 526.42 | 526.42 | 4,125,288 |
| 2024-11-11 | 493.60 | 507.72 | 493.60 | 504.48 | 504.48 | 3,536,599 |
| 2024-11-08 | 503.83 | 505.00 | 493.69 | 494.68 | 494.68 | 2,856,859 |
| 2024-11-07 | 510.66 | 510.66 | 495.30 | 500.92 | 500.92 | 2,640,295 |
| 2024-11-06 | 492.93 | 506.21 | 492.93 | 504.83 | 504.83 | 2,969,855 |
| 2024-11-05 | 483.09 | 486.66 | 480.47 | 486.42 | 486.42 | 1,588,149 |
| 2024-11-04 | 479.03 | 483.76 | 477.37 | 481.35 | 481.35 | 1,955,249 |
| 2024-11-01 | 475.41 | 485.16 | 475.05 | 482.80 | 482.80 | 2,852,008 |
| 2024-10-31 | 486.00 | 486.05 | 477.38 | 478.08 | 478.08 | 2,978,688 |
| 2024-10-30 | 482.24 | 492.20 | 482.24 | 486.68 | 486.68 | 2,728,573 |
| 2024-10-29 | 481.92 | 487.56 | 479.33 | 485.39 | 485.39 | 2,089,505 |
| 2024-10-28 | 487.65 | 488.49 | 480.48 | 481.04 | 481.04 | 2,302,255 |
| 2024-10-25 | 483.42 | 488.34 | 482.52 | 483.72 | 483.72 | 2,426,769 |
| 2024-10-24 | 486.63 | 488.47 | 480.06 | 482.87 | 482.87 | 2,100,308 |
| 2024-10-23 | 492.00 | 493.83 | 483.39 | 485.03 | 485.03 | 2,021,316 |
| 2024-10-22 | 496.43 | 497.34 | 488.36 | 493.11 | 493.11 | 2,388,721 |
| 2024-10-21 | 494.60 | 500.65 | 492.96 | 497.71 | 497.71 | 1,679,657 |
| 2024-10-18 | 491.29 | 499.00 | 491.05 | 494.90 | 494.90 | 2,011,121 |
| 2024-10-17 | 506.51 | 507.50 | 495.23 | 496.83 | 496.83 | 2,769,241 |
| 2024-10-16 | 506.39 | 506.84 | 500.25 | 502.54 | 502.54 | 1,859,116 |
| 2024-10-15 | 513.82 | 517.77 | 506.80 | 508.03 | 508.03 | 3,605,675 |
| 2024-10-14 | 501.80 | 514.26 | 500.41 | 509.65 | 509.65 | 3,411,497 |
| 2024-10-11 | 504.78 | 507.98 | 494.90 | 495.42 | 495.42 | 2,992,409 |
| 2024-10-10 | 490.54 | 506.45 | 489.35 | 503.57 | 503.57 | 2,775,102 |
| 2024-10-09 | 495.88 | 495.88 | 492.32 | 494.08 | 494.08 | 2,869,417 |
| 2024-10-08 | 492.45 | 500.00 | 486.40 | 496.24 | 496.24 | 3,551,609 |
| 2024-10-07 | 503.96 | 504.87 | 486.40 | 487.30 | 487.30 | 4,870,534 |
| 2024-10-04 | 507.29 | 508.56 | 503.59 | 507.22 | 507.22 | 1,949,994 |
| 2024-10-03 | 501.02 | 509.81 | 498.59 | 503.80 | 503.80 | 1,921,604 |
| 2024-10-02 | 503.87 | 510.19 | 502.82 | 505.81 | 505.81 | 1,981,848 |
| 2024-10-01 | 517.45 | 519.00 | 502.50 | 502.80 | 502.80 | 3,730,026 |
| 2024-09-30 | 513.83 | 518.47 | 511.74 | 517.78 | 517.78 | 2,588,151 |
| 2024-09-27 | 516.52 | 516.68 | 512.30 | 515.48 | 515.48 | 2,718,323 |
| 2024-09-26 | 520.51 | 521.36 | 512.11 | 515.38 | 515.38 | 3,282,437 |
| 2024-09-25 | 526.02 | 526.18 | 516.24 | 517.90 | 517.90 | 3,211,612 |
| 2024-09-24 | 527.72 | 530.30 | 521.71 | 524.07 | 524.07 | 2,842,054 |
| 2024-09-23 | 525.71 | 532.00 | 524.96 | 527.87 | 527.87 | 2,106,995 |
| 2024-09-20 | 526.44 | 528.63 | 515.72 | 522.30 | 522.30 | 6,100,685 |
| 2024-09-19 | 518.81 | 527.48 | 518.02 | 526.44 | 526.44 | 3,582,532 |
| 2024-09-18 | 517.01 | 517.58 | 506.49 | 508.13 | 508.13 | 3,997,267 |
| 2024-09-17 | 524.29 | 527.10 | 514.58 | 515.03 | 515.03 | 5,164,089 |
| 2024-09-16 | 537.40 | 537.69 | 521.26 | 521.50 | 521.50 | 5,248,205 |
| 2024-09-13 | 532.57 | 540.27 | 526.60 | 536.87 | 536.87 | 10,423,510 |
| 2024-09-12 | 581.45 | 587.75 | 572.98 | 586.55 | 586.55 | 5,605,338 |
| 2024-09-11 | 573.01 | 581.24 | 559.35 | 580.38 | 580.38 | 2,680,977 |
| 2024-09-10 | 576.75 | 577.80 | 567.14 | 574.48 | 574.48 | 2,030,076 |
| 2024-09-09 | 567.69 | 574.57 | 564.44 | 569.88 | 569.88 | 1,997,121 |
| 2024-09-06 | 570.90 | 573.31 | 558.00 | 563.41 | 563.41 | 2,096,790 |
| 2024-09-05 | 570.75 | 573.39 | 562.53 | 567.93 | 567.93 | 1,573,571 |
| 2024-09-04 | 568.87 | 578.86 | 565.76 | 575.25 | 575.25 | 1,615,787 |
| 2024-09-03 | 576.30 | 586.70 | 566.79 | 571.04 | 571.04 | 2,757,360 |
| 2024-08-30 | 572.20 | 575.65 | 568.29 | 574.41 | 574.41 | 1,982,970 |
| 2024-08-29 | 567.05 | 578.40 | 567.05 | 569.63 | 569.63 | 1,955,588 |
| 2024-08-28 | 568.22 | 569.59 | 557.67 | 560.54 | 560.54 | 1,289,699 |
| 2024-08-27 | 554.40 | 569.52 | 554.34 | 567.82 | 567.82 | 1,404,415 |
| 2024-08-26 | 555.03 | 560.26 | 555.03 | 559.44 | 559.44 | 1,387,479 |
| 2024-08-23 | 565.45 | 566.52 | 552.50 | 558.30 | 558.30 | 2,023,465 |
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.