Adobe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	64.480	65.310	63.910	65.310	65.310	18,250
2021-12-28	65.600	65.800	64.000	64.440	64.440	22,778
2021-12-27	65.250	65.660	64.580	65.250	65.250	11,463
2021-12-23	64.050	65.120	64.050	64.590	64.590	32,769
2021-12-22	65.340	65.340	63.440	63.980	63.980	16,306
2021-12-21	63.700	64.270	61.820	63.990	63.990	12,443
2021-12-20	62.620	63.500	62.100	63.330	63.330	20,347
2021-12-17	63.600	64.500	62.090	62.860	62.860	31,150
2021-12-16	71.950	71.950	63.100	63.580	63.580	180,568
2021-12-15	70.260	71.980	69.300	71.980	71.980	33,676
2021-12-14	73.000	73.000	68.200	70.250	70.250	107,672
2021-12-13	73.900	76.200	73.720	75.640	75.640	29,199
2021-12-10	71.600	73.530	70.550	73.530	73.530	33,598
2021-12-09	71.850	72.310	70.370	70.800	70.800	19,140
2021-12-08	73.210	73.340	71.450	72.030	72.030	16,000
2021-12-07	71.410	73.710	71.350	72.400	72.400	28,915
2021-12-06	69.810	71.150	69.160	70.960	70.960	135,909
2021-12-03	74.710	74.850	68.640	69.380	69.380	109,679
2021-12-02	74.500	76.230	73.650	76.230	76.230	4,479
2021-12-01	75.950	76.340	74.680	75.020	75.020	20,714
2021-11-30	76.740	78.000	75.770	75.950	75.950	10,473
2021-11-29	73.540	77.670	73.540	77.670	77.670	31,048
2021-11-26	74.000	76.400	73.540	73.540	73.540	44,294
2021-11-25	75.360	75.420	73.630	73.880	73.880	2,090
2021-11-24	74.420	74.920	72.420	74.920	74.920	30,865
2021-11-23	75.550	75.930	73.290	74.420	74.420	54,622
2021-11-22	79.700	80.390	75.400	75.400	75.400	66,225
2021-11-19	74.960	78.040	74.920	77.340	77.340	71,957
2021-11-18	74.350	75.260	73.980	74.460	74.460	23,433
2021-11-17	73.640	74.230	73.110	74.110	74.110	4,733
2021-11-16	72.100	73.970	71.540	73.640	73.640	24,323
2021-11-12	69.650	71.960	69.620	71.960	71.960	20,193
2021-11-11	71.070	71.150	69.000	69.860	69.860	23,004
2021-11-10	72.580	72.580	71.000	71.480	71.480	27,665
2021-11-09	74.640	74.640	72.820	73.250	73.250	18,225
2021-11-08	75.240	75.240	72.170	73.930	73.930	42,106
2021-11-05	75.620	75.700	72.890	72.920	72.920	32,921
2021-11-04	73.900	75.700	73.600	75.630	75.630	27,324
2021-11-03	72.810	73.750	72.810	73.440	73.440	41,211
2021-11-01	74.470	74.470	72.100	72.460	72.460	68,889
2021-10-29	72.020	73.590	71.810	73.590	73.590	28,168
2021-10-28	72.020	72.020	71.070	71.810	71.810	18,405
2021-10-27	71.960	72.080	71.140	71.310	71.310	60,337
2021-10-26	72.520	73.350	71.640	71.890	71.890	15,912
2021-10-25	72.540	72.750	71.620	71.810	71.810	11,848
2021-10-22	72.680	73.460	72.390	72.540	72.540	59,045
2021-10-21	71.000	72.520	71.000	72.060	72.060	15,450
2021-10-20	71.210	71.230	69.700	70.210	70.210	15,299
2021-10-19	69.000	71.480	69.000	71.030	71.030	26,483
2021-10-18	67.210	70.370	67.210	68.590	68.590	20,608
2021-10-15	67.150	67.150	66.200	66.390	66.390	16,610
2021-10-14	65.740	67.220	65.740	67.150	67.150	24,094

← NewerPage 21 of 21 · 1,252 trading days

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.