Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 371.00 | 387.98 | 238.10 | 238.10 | 238.10 | 235 |
| 2024-08-28 | 568.85 | 569.49 | 557.63 | 557.82 | 557.82 | 2,096 |
| 2024-08-27 | 559.90 | 567.45 | 554.35 | 567.45 | 567.45 | 163,720 |
| 2024-08-26 | 558.40 | 561.00 | 554.17 | 557.35 | 557.35 | 566 |
| 2024-08-23 | 567.00 | 567.00 | 552.77 | 556.77 | 556.77 | 2,003 |
| 2024-08-22 | 567.50 | 572.00 | 556.86 | 558.44 | 558.44 | 1,445 |
| 2024-08-21 | 562.25 | 565.72 | 558.13 | 564.35 | 564.35 | 1,842 |
| 2024-08-20 | 565.00 | 568.19 | 559.89 | 563.80 | 563.80 | 3,069 |
| 2024-08-19 | 552.69 | 560.54 | 550.59 | 559.21 | 559.21 | 5,722 |
| 2024-08-16 | 552.35 | 554.68 | 549.00 | 552.51 | 552.51 | 3,538 |
| 2024-08-15 | 544.37 | 557.35 | 544.37 | 554.50 | 554.50 | 3,742 |
| 2024-08-14 | 483.91 | 542.37 | 483.91 | 536.84 | 536.84 | 2,510 |
| 2024-08-13 | 532.05 | 537.83 | 528.02 | 534.83 | 534.83 | 1,984 |
| 2024-08-12 | 536.55 | 537.69 | 525.78 | 528.01 | 528.01 | 1,936 |
| 2024-08-09 | 529.83 | 537.24 | 528.02 | 534.64 | 534.64 | 2,374 |
| 2024-08-08 | 520.64 | 530.46 | 519.49 | 530.45 | 530.45 | 1,705 |
| 2024-08-07 | 516.00 | 531.01 | 516.00 | 517.00 | 517.00 | 4,810 |
| 2024-08-06 | 514.47 | 518.19 | 509.00 | 516.57 | 516.57 | 4,527 |
| 2024-08-05 | 518.00 | 518.00 | 472.00 | 508.59 | 508.59 | 7,808 |
| 2024-08-02 | 535.86 | 538.05 | 519.57 | 521.58 | 521.58 | 5,249 |
| 2024-08-01 | 550.00 | 561.99 | 540.11 | 542.95 | 542.95 | 4,073 |
| 2024-07-31 | 544.00 | 555.62 | 543.88 | 554.08 | 554.08 | 21,046 |
| 2024-07-30 | 538.36 | 543.71 | 530.77 | 535.21 | 535.21 | 2,330 |
| 2024-07-29 | 544.73 | 544.73 | 535.62 | 537.04 | 537.04 | 59,705 |
| 2024-07-26 | 536.79 | 545.42 | 534.34 | 543.16 | 543.16 | 2,505 |
| 2024-07-25 | 535.57 | 542.00 | 527.57 | 540.30 | 540.30 | 5,201 |
| 2024-07-24 | 546.01 | 546.01 | 530.66 | 532.86 | 532.86 | 238,521 |
| 2024-07-23 | 553.43 | 557.09 | 546.78 | 548.95 | 548.95 | 1,924 |
| 2024-07-22 | 558.75 | 559.92 | 553.37 | 555.76 | 555.76 | 3,258 |
| 2024-07-19 | 557.64 | 561.17 | 550.10 | 552.59 | 552.59 | 2,813 |
| 2024-07-18 | 564.89 | 564.89 | 556.52 | 557.80 | 557.80 | 8,688 |
| 2024-07-17 | 560.50 | 565.00 | 556.71 | 564.59 | 564.59 | 4,490 |
| 2024-07-16 | 565.06 | 570.10 | 562.01 | 563.55 | 563.55 | 6,644 |
| 2024-07-15 | 560.95 | 568.20 | 560.00 | 561.17 | 561.17 | 2,964 |
| 2024-07-12 | 555.28 | 562.61 | 552.27 | 560.34 | 560.34 | 2,645 |
| 2024-07-11 | 563.19 | 572.88 | 557.53 | 559.01 | 559.01 | 6,721 |
| 2024-07-10 | 564.71 | 566.97 | 558.18 | 566.33 | 566.33 | 6,330 |
| 2024-07-09 | 574.00 | 574.78 | 562.53 | 565.49 | 565.49 | 4,600 |
| 2024-07-08 | 573.99 | 574.58 | 564.00 | 572.42 | 572.42 | 4,473 |
| 2024-07-05 | 570.53 | 580.19 | 568.80 | 577.98 | 577.98 | 8,376 |
| 2024-07-03 | 567.20 | 572.00 | 564.02 | 569.89 | 569.89 | 96,326 |
| 2024-07-02 | 558.33 | 568.85 | 557.68 | 568.74 | 568.74 | 6,223 |
| 2024-07-01 | 556.08 | 559.01 | 549.73 | 557.65 | 557.65 | 23,488 |
| 2024-06-28 | 549.21 | 558.30 | 548.73 | 555.88 | 555.88 | 4,847 |
| 2024-06-27 | 525.89 | 549.10 | 525.89 | 543.04 | 543.04 | 9,090 |
| 2024-06-26 | 528.40 | 530.38 | 526.18 | 528.03 | 528.03 | 4,739 |
| 2024-06-25 | 524.20 | 529.38 | 522.34 | 524.10 | 524.10 | 4,443 |
| 2024-06-24 | 533.02 | 534.36 | 523.57 | 523.61 | 523.61 | 9,627 |
| 2024-06-21 | 523.50 | 532.90 | 523.50 | 532.77 | 532.77 | 3,979 |
| 2024-06-20 | 522.73 | 533.03 | 522.73 | 524.65 | 524.65 | 24,240 |
| 2024-06-18 | 518.74 | 530.40 | 513.13 | 525.98 | 525.98 | 14,243 |
| 2024-06-17 | 525.51 | 529.95 | 505.28 | 518.30 | 518.30 | 21,437 |
| 2024-06-14 | 530.00 | 534.22 | 522.01 | 524.93 | 524.93 | 38,182 |
| 2024-06-13 | 461.57 | 465.00 | 453.68 | 459.29 | 459.29 | 28,667 |
| 2024-06-12 | 469.87 | 471.00 | 462.71 | 462.91 | 462.91 | 7,576 |
| 2024-06-11 | 459.29 | 460.53 | 455.51 | 460.46 | 460.46 | 8,222 |
| 2024-06-10 | 465.22 | 465.22 | 451.70 | 457.69 | 457.69 | 8,623 |
| 2024-06-07 | 459.00 | 468.90 | 458.13 | 465.79 | 465.79 | 21,439 |
| 2024-06-06 | 456.00 | 467.77 | 455.50 | 460.29 | 460.29 | 4,961 |
| 2024-06-05 | 449.90 | 458.66 | 449.19 | 455.75 | 455.75 | 5,915 |
Stock splits
No stock splits on record.
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.