Adobe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	38.200	39.470	38.200	39.360	39.360	25,737
2022-06-22	37.510	38.230	37.270	37.750	37.750	3,879
2022-06-21	37.040	38.180	37.020	37.510	37.510	3,339
2022-06-20	37.260	37.260	36.520	37.100	37.100	332
2022-06-17	35.640	37.590	35.150	37.260	37.260	16,414
2022-06-15	38.180	39.040	37.990	38.090	38.090	27,332
2022-06-14	38.640	38.640	37.540	38.180	38.180	36,625
2022-06-13	38.010	39.040	38.010	38.180	38.180	30,586
2022-06-10	40.000	40.000	39.210	39.210	39.210	34,218
2022-06-09	42.280	42.570	42.150	42.230	42.230	16,640
2022-06-08	42.080	42.150	41.730	41.760	41.760	6,953
2022-06-07	41.650	42.600	41.650	42.570	42.570	8,594
2022-06-06	41.400	42.000	41.000	41.000	41.000	5,627
2022-06-03	41.600	41.700	40.890	41.170	41.170	58,066
2022-06-02	40.000	42.290	40.000	42.120	42.120	58,076
2022-06-01	40.270	41.500	39.960	40.240	40.240	22,821
2022-05-31	40.600	40.600	38.900	40.030	40.030	10,567
2022-05-30	39.940	40.950	39.780	40.940	40.940	541
2022-05-27	39.360	40.460	39.360	40.420	40.420	34,762
2022-05-26	37.070	39.420	37.070	38.930	38.930	5,963
2022-05-25	38.640	39.940	38.230	39.940	39.940	19,428
2022-05-24	38.640	38.640	37.950	38.490	38.490	19,757
2022-05-23	38.830	39.100	38.450	38.870	38.870	52,022
2022-05-20	39.400	39.520	37.700	38.690	38.690	9,775
2022-05-19	39.010	39.540	38.510	38.910	38.910	13,533
2022-05-18	39.730	40.550	39.600	39.670	39.670	20,778
2022-05-17	40.440	40.630	40.110	40.530	40.530	5,733
2022-05-16	40.990	40.990	40.990	40.990	40.990	0
2022-05-13	40.820	41.520	40.740	40.990	40.990	49,822
2022-05-12	38.960	39.910	38.350	39.690	39.690	26,131
2022-05-11	40.230	41.990	38.950	39.150	39.150	20,384
2022-05-10	39.500	40.970	38.660	40.180	40.180	67,954
2022-05-09	39.440	40.000	38.700	40.000	40.000	16,922
2022-05-06	39.720	40.180	39.520	39.710	39.710	7,038
2022-05-05	41.390	41.730	39.820	39.980	39.980	10,921
2022-05-04	40.860	41.780	39.870	41.780	41.780	38,068
2022-05-03	41.200	41.200	40.080	40.530	40.530	7,723
2022-05-02	39.280	41.260	39.280	41.200	41.200	29,729
2022-04-29	39.840	40.160	38.990	38.990	38.990	18,904
2022-04-28	40.580	41.090	40.110	40.370	40.370	14,470
2022-04-27	40.250	40.890	39.360	39.520	39.520	4,073
2022-04-26	40.480	41.250	39.500	41.250	41.250	7,320
2022-04-25	39.760	40.260	39.100	40.140	40.140	17,505
2022-04-22	39.510	39.790	39.230	39.610	39.610	15,963
2022-04-20	40.260	40.490	39.500	39.800	39.800	1,470
2022-04-19	39.910	41.000	39.420	41.000	41.000	6,916
2022-04-18	39.600	39.920	39.120	39.430	39.430	22,762
2022-04-14	40.640	40.970	39.490	39.600	39.600	57,304
2022-04-13	40.060	40.600	39.520	39.520	39.520	7,588
2022-04-12	40.890	41.120	39.790	39.900	39.900	57,550
2022-04-11	41.250	41.250	40.260	40.260	40.260	59,494
2022-04-08	43.010	43.140	41.740	41.740	41.740	15,389
2022-04-07	42.480	43.120	41.960	43.000	43.000	25,110
2022-04-06	42.270	42.390	41.390	41.980	41.980	1,769
2022-04-05	43.090	43.520	42.520	42.520	42.520	7,148
2022-04-04	43.000	43.540	42.970	43.090	43.090	16,350
2022-04-01	44.200	44.200	42.260	42.260	42.260	6,228
2022-03-31	44.500	44.500	43.430	44.200	44.200	26,254
2022-03-30	43.690	44.270	43.680	43.830	43.830	5,186
2022-03-29	43.210	44.450	43.080	44.290	44.290	8,809

← NewerPage 19 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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