Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 541.00 | 558.35 | 541.00 | 556.81 | 556.81 | 2,571 |
| 2024-03-06 | 544.50 | 550.81 | 538.40 | 540.63 | 540.63 | 2,972 |
| 2024-03-05 | 565.70 | 567.96 | 540.48 | 541.05 | 541.05 | 15,156 |
| 2024-03-04 | 572.85 | 576.10 | 564.56 | 567.40 | 567.40 | 4,383 |
| 2024-03-01 | 562.78 | 570.68 | 560.60 | 569.88 | 569.88 | 4,570 |
| 2024-02-29 | 556.38 | 561.60 | 554.33 | 560.49 | 560.49 | 4,804 |
| 2024-02-28 | 555.00 | 557.36 | 550.00 | 550.63 | 550.63 | 3,641 |
| 2024-02-27 | 566.20 | 566.20 | 548.60 | 550.79 | 550.79 | 4,286 |
| 2024-02-26 | 552.45 | 570.49 | 551.00 | 565.75 | 565.75 | 5,071 |
| 2024-02-23 | 539.05 | 556.85 | 539.04 | 555.09 | 555.09 | 5,202 |
| 2024-02-22 | 549.60 | 554.61 | 534.99 | 541.53 | 541.53 | 5,990 |
| 2024-02-21 | 539.28 | 542.57 | 529.94 | 531.90 | 531.90 | 3,612 |
| 2024-02-20 | 546.00 | 546.00 | 529.55 | 538.32 | 538.32 | 28,757 |
| 2024-02-16 | 591.91 | 591.91 | 557.14 | 557.80 | 557.80 | 549,647 |
| 2024-02-15 | 606.00 | 606.11 | 592.85 | 593.50 | 593.50 | 3,920 |
| 2024-02-14 | 601.89 | 610.08 | 601.89 | 603.28 | 603.28 | 178,514 |
| 2024-02-13 | 611.84 | 611.84 | 590.00 | 598.48 | 598.48 | 46,651 |
| 2024-02-12 | 625.68 | 626.51 | 613.72 | 615.37 | 615.37 | 3,919 |
| 2024-02-09 | 617.74 | 626.89 | 615.87 | 625.62 | 625.62 | 1,801 |
| 2024-02-08 | 615.85 | 621.35 | 613.17 | 613.49 | 613.49 | 1,748 |
| 2024-02-07 | 612.74 | 620.37 | 610.51 | 619.21 | 619.21 | 4,139 |
| 2024-02-06 | 630.50 | 630.50 | 605.69 | 606.10 | 606.10 | 158,674 |
| 2024-02-05 | 633.18 | 634.76 | 624.50 | 627.73 | 627.73 | 62,596 |
| 2024-02-02 | 630.80 | 638.26 | 617.56 | 635.79 | 635.79 | 4,001 |
| 2024-02-01 | 617.78 | 627.26 | 617.78 | 624.68 | 624.68 | 117,743 |
| 2024-01-31 | 627.96 | 627.96 | 612.02 | 620.83 | 620.83 | 182,989 |
| 2024-01-30 | 630.23 | 630.50 | 620.88 | 623.96 | 623.96 | 260,014 |
| 2024-01-29 | 615.71 | 636.00 | 615.71 | 628.40 | 628.40 | 4,604 |
| 2024-01-26 | 616.58 | 621.98 | 614.00 | 615.22 | 615.22 | 2,329 |
| 2024-01-25 | 615.42 | 627.04 | 612.34 | 619.33 | 619.33 | 25,126 |
| 2024-01-24 | 599.00 | 616.87 | 597.42 | 611.30 | 611.30 | 5,538 |
| 2024-01-23 | 603.59 | 604.30 | 591.07 | 596.62 | 596.62 | 43,874 |
| 2024-01-22 | 615.00 | 620.87 | 605.32 | 608.40 | 608.40 | 2,819 |
| 2024-01-19 | 593.81 | 607.15 | 589.57 | 606.65 | 606.65 | 30,389 |
| 2024-01-18 | 594.50 | 596.80 | 584.49 | 592.40 | 592.40 | 2,933 |
| 2024-01-17 | 591.99 | 595.49 | 582.51 | 592.94 | 592.94 | 2,118 |
| 2024-01-16 | 593.00 | 597.11 | 588.00 | 591.98 | 591.98 | 2,869 |
| 2024-01-12 | 598.39 | 599.25 | 593.23 | 598.73 | 598.73 | 1,669 |
| 2024-01-11 | 596.80 | 596.80 | 584.50 | 595.52 | 595.52 | 32,246 |
| 2024-01-10 | 586.20 | 592.82 | 585.40 | 592.82 | 592.82 | 9,484 |
| 2024-01-09 | 580.55 | 588.00 | 577.10 | 586.91 | 586.91 | 96,650 |
| 2024-01-08 | 566.51 | 577.37 | 566.51 | 577.37 | 577.37 | 1,601 |
| 2024-01-05 | 566.96 | 569.40 | 563.50 | 567.35 | 567.35 | 1,530 |
| 2024-01-04 | 570.99 | 572.93 | 568.00 | 568.59 | 568.59 | 4,175 |
| 2024-01-03 | 580.07 | 580.07 | 570.12 | 572.22 | 572.22 | 76,430 |
| 2024-01-02 | 589.51 | 590.00 | 576.69 | 578.45 | 578.45 | 3,721 |
| 2023-12-29 | 595.52 | 600.65 | 592.85 | 597.03 | 597.03 | 43,388 |
| 2023-12-28 | 598.01 | 598.88 | 593.71 | 596.11 | 596.11 | 3,148 |
| 2023-12-27 | 598.60 | 598.60 | 594.13 | 595.79 | 595.79 | 2,381 |
| 2023-12-26 | 598.53 | 601.46 | 596.46 | 596.66 | 596.66 | 967 |
| 2023-12-22 | 601.72 | 601.72 | 596.33 | 598.06 | 598.06 | 2,081 |
| 2023-12-21 | 601.80 | 607.47 | 594.89 | 596.78 | 596.78 | 569,929 |
| 2023-12-20 | 603.00 | 610.24 | 600.71 | 604.83 | 604.83 | 4,670 |
| 2023-12-19 | 598.50 | 612.71 | 598.25 | 604.99 | 604.99 | 27,644 |
| 2023-12-18 | 585.00 | 603.03 | 585.00 | 598.82 | 598.82 | 10,151 |
| 2023-12-15 | 585.07 | 585.07 | 585.07 | 585.07 | 585.07 | 17,288 |
| 2023-12-14 | 594.00 | 624.26 | 578.46 | 580.74 | 580.74 | 296,189 |
| 2023-12-13 | 633.00 | 633.00 | 618.15 | 620.00 | 620.00 | 35,549 |
| 2023-12-12 | 625.00 | 631.89 | 623.33 | 631.57 | 631.57 | 3,231 |
| 2023-12-11 | 616.88 | 627.84 | 614.34 | 627.40 | 627.40 | 5,119 |
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.