Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 437.74 | 450.00 | 437.74 | 445.23 | 445.23 | 3,568 |
| 2024-06-03 | 448.65 | 449.35 | 437.73 | 439.42 | 439.42 | 5,293 |
| 2024-05-31 | 446.14 | 448.50 | 434.00 | 435.58 | 435.58 | 8,572 |
| 2024-05-30 | 468.70 | 470.00 | 450.27 | 451.73 | 451.73 | 7,718 |
| 2024-05-29 | 477.64 | 482.79 | 472.78 | 477.12 | 477.12 | 14,346 |
| 2024-05-28 | 475.61 | 475.76 | 469.64 | 475.76 | 475.76 | 3,101 |
| 2024-05-24 | 482.64 | 485.21 | 475.99 | 479.33 | 479.33 | 2,582 |
| 2024-05-23 | 486.50 | 491.64 | 479.55 | 480.85 | 480.85 | 6,436 |
| 2024-05-22 | 484.01 | 485.67 | 479.05 | 482.15 | 482.15 | 4,658 |
| 2024-05-21 | 482.66 | 487.39 | 477.18 | 478.45 | 478.45 | 2,397 |
| 2024-05-20 | 484.20 | 484.98 | 479.00 | 482.92 | 482.92 | 3,668 |
| 2024-05-17 | 484.89 | 485.93 | 481.67 | 482.65 | 482.65 | 2,439 |
| 2024-05-16 | 488.00 | 488.00 | 481.44 | 482.00 | 482.00 | 1,895 |
| 2024-05-15 | 482.72 | 489.61 | 476.86 | 489.60 | 489.60 | 3,021 |
| 2024-05-14 | 480.00 | 481.57 | 466.70 | 472.39 | 472.39 | 5,338 |
| 2024-05-13 | 485.52 | 490.27 | 482.17 | 485.03 | 485.03 | 3,589 |
| 2024-05-10 | 482.65 | 489.09 | 480.24 | 484.31 | 484.31 | 59,627 |
| 2024-05-09 | 486.50 | 490.50 | 481.72 | 482.75 | 482.75 | 2,478 |
| 2024-05-08 | 490.92 | 495.69 | 486.94 | 489.13 | 489.13 | 21,534 |
| 2024-05-07 | 492.25 | 496.72 | 489.09 | 494.78 | 494.78 | 6,562 |
| 2024-05-06 | 490.37 | 495.55 | 487.74 | 492.40 | 492.40 | 2,175 |
| 2024-05-03 | 483.91 | 486.15 | 477.79 | 486.15 | 486.15 | 2,051 |
| 2024-05-02 | 474.30 | 476.00 | 468.42 | 475.67 | 475.67 | 3,692 |
| 2024-05-01 | 461.22 | 469.60 | 460.35 | 469.58 | 469.58 | 1,326 |
| 2024-04-30 | 471.58 | 474.73 | 466.16 | 466.32 | 466.32 | 52,892 |
| 2024-04-29 | 477.97 | 481.86 | 474.81 | 475.78 | 475.78 | 2,049 |
| 2024-04-26 | 472.45 | 482.69 | 471.41 | 478.15 | 478.15 | 3,142 |
| 2024-04-25 | 469.26 | 474.41 | 465.90 | 473.94 | 473.94 | 3,135 |
| 2024-04-24 | 472.92 | 478.56 | 472.60 | 476.79 | 476.79 | 5,963 |
| 2024-04-23 | 468.50 | 473.37 | 466.89 | 473.37 | 473.37 | 408,522 |
| 2024-04-22 | 468.53 | 471.90 | 462.37 | 466.54 | 466.54 | 3,671 |
| 2024-04-19 | 466.38 | 475.83 | 463.50 | 466.60 | 466.60 | 4,162 |
| 2024-04-18 | 475.49 | 477.41 | 472.75 | 473.39 | 473.39 | 2,598 |
| 2024-04-17 | 477.50 | 480.85 | 472.86 | 475.00 | 475.00 | 3,047 |
| 2024-04-16 | 470.33 | 479.00 | 468.75 | 478.61 | 478.61 | 3,402 |
| 2024-04-15 | 465.00 | 478.16 | 465.00 | 471.35 | 471.35 | 3,944 |
| 2024-04-12 | 485.00 | 485.00 | 468.66 | 474.33 | 474.33 | 14,379 |
| 2024-04-11 | 488.76 | 488.99 | 479.87 | 485.71 | 485.71 | 2,243 |
| 2024-04-10 | 494.50 | 494.50 | 480.50 | 485.59 | 485.59 | 2,762 |
| 2024-04-09 | 486.00 | 493.31 | 483.44 | 489.69 | 489.69 | 3,130 |
| 2024-04-08 | 484.00 | 486.98 | 477.28 | 484.29 | 484.29 | 4,715 |
| 2024-04-05 | 499.75 | 499.75 | 481.44 | 486.36 | 486.36 | 6,404 |
| 2024-04-04 | 498.45 | 504.12 | 494.62 | 494.62 | 494.62 | 3,883 |
| 2024-04-03 | 498.04 | 498.67 | 494.79 | 498.67 | 498.67 | 2,337 |
| 2024-04-02 | 494.90 | 500.65 | 491.65 | 497.00 | 497.00 | 7,378 |
| 2024-03-28 | 506.03 | 508.51 | 500.49 | 505.24 | 505.24 | 4,443 |
| 2024-03-27 | 515.00 | 516.00 | 499.71 | 503.85 | 503.85 | 3,767 |
| 2024-03-26 | 508.53 | 512.76 | 503.70 | 508.41 | 508.41 | 6,461 |
| 2024-03-25 | 501.81 | 510.60 | 496.79 | 506.02 | 506.02 | 5,931 |
| 2024-03-22 | 512.56 | 512.56 | 496.67 | 499.60 | 499.60 | 5,977 |
| 2024-03-21 | 522.40 | 522.48 | 506.23 | 510.47 | 510.47 | 8,773 |
| 2024-03-20 | 522.65 | 523.34 | 512.45 | 520.06 | 520.06 | 5,322 |
| 2024-03-19 | 512.35 | 521.30 | 508.00 | 518.88 | 518.88 | 5,958 |
| 2024-03-18 | 490.60 | 515.47 | 490.00 | 514.48 | 514.48 | 15,002 |
| 2024-03-15 | 514.00 | 514.00 | 485.00 | 491.64 | 491.64 | 30,307 |
| 2024-03-14 | 580.00 | 580.00 | 569.01 | 571.07 | 571.07 | 63,192 |
| 2024-03-13 | 580.00 | 585.39 | 566.30 | 577.26 | 577.26 | 2,775 |
| 2024-03-12 | 566.90 | 577.55 | 560.14 | 576.34 | 576.34 | 6,722 |
| 2024-03-11 | 553.00 | 562.58 | 550.00 | 559.94 | 559.94 | 5,632 |
| 2024-03-08 | 555.78 | 560.39 | 550.50 | 552.32 | 552.32 | 11,636 |
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.