Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	605.00	609.64	601.26	608.09	608.09	2,620
2023-12-07	596.00	608.63	596.00	607.80	607.80	2,838
2023-12-06	606.61	609.39	594.44	598.00	598.00	3,279
2023-12-05	604.56	604.56	591.63	598.37	598.37	15,202
2023-12-04	609.20	609.40	596.51	602.35	602.35	3,972
2023-12-01	611.01	613.70	603.17	612.95	612.95	32,681
2023-11-30	620.92	621.21	605.05	610.64	610.64	3,927
2023-11-29	623.32	628.69	620.15	620.99	620.99	686,720
2023-11-28	613.41	625.35	612.70	620.66	620.66	3,154
2023-11-27	616.83	625.60	614.59	622.98	622.98	45,618
2023-11-24	617.00	619.08	613.61	617.12	617.12	2,437
2023-11-22	616.63	624.43	614.07	622.70	622.70	4,074
2023-11-21	612.70	615.22	606.98	608.16	608.16	19,529
2023-11-20	602.10	613.87	602.10	611.46	611.46	3,605
2023-11-17	602.07	604.93	597.00	604.93	604.93	1,980
2023-11-16	597.37	605.08	592.09	602.67	602.67	16,235
2023-11-15	604.33	605.43	591.78	598.12	598.12	111,995
2023-11-14	600.00	613.29	599.05	602.74	602.74	5,038
2023-11-13	582.00	594.21	582.00	591.61	591.61	3,470
2023-11-10	577.74	595.52	576.02	594.98	594.98	54,048
2023-11-09	582.30	589.81	580.53	581.29	581.29	56,421
2023-11-08	585.20	595.67	581.55	584.39	584.39	92,594
2023-11-07	569.72	588.93	568.79	583.86	583.86	3,330
2023-11-06	566.00	567.81	558.34	559.93	559.93	60,612
2023-11-03	561.61	566.75	557.59	566.18	566.18	3,721
2023-11-02	552.00	559.08	550.44	557.93	557.93	2,175
2023-11-01	534.20	545.19	532.06	542.30	542.30	127,972
2023-10-31	523.14	531.75	522.82	530.84	530.84	1,741
2023-10-30	516.11	528.86	512.02	528.19	528.19	2,285
2023-10-27	517.50	519.89	507.54	508.37	508.37	2,500
2023-10-26	518.93	530.66	511.54	516.33	516.33	3,595
2023-10-25	539.56	539.56	517.81	521.10	521.10	12,250
2023-10-24	544.26	546.20	532.46	534.92	534.92	1,626
2023-10-23	535.81	548.22	531.13	547.38	547.38	1,965
2023-10-20	555.74	555.74	536.25	543.07	543.07	18,761
2023-10-19	560.86	566.52	555.64	559.71	559.71	5,419
2023-10-18	554.25	568.26	554.25	565.30	565.30	6,182
2023-10-17	546.00	560.60	543.31	558.14	558.14	1,353
2023-10-16	553.18	555.57	545.61	553.17	553.17	1,957
2023-10-13	560.25	562.48	547.60	548.86	548.86	7,255
2023-10-12	549.59	574.32	549.59	555.70	555.70	5,150
2023-10-11	538.59	551.33	536.28	548.11	548.11	4,134
2023-10-10	530.91	536.92	530.65	533.66	533.66	2,590
2023-10-09	522.00	529.80	518.68	528.98	528.98	1,574
2023-10-06	513.22	529.31	510.13	529.10	529.10	4,668
2023-10-05	519.84	521.84	509.62	515.54	515.54	2,410
2023-10-04	511.93	517.62	511.78	513.96	513.96	18,116
2023-10-03	517.52	520.16	506.71	506.71	506.71	956
2023-10-02	512.97	522.01	508.15	519.04	519.04	13,427
2023-09-29	505.44	518.42	505.44	507.53	507.53	3,393
2023-09-28	500.00	508.17	499.61	503.93	503.93	1,188
2023-09-27	507.42	508.49	498.78	498.78	498.78	8,486
2023-09-26	509.00	510.14	502.04	503.24	503.24	1,619
2023-09-25	511.45	514.16	507.57	511.27	511.27	1,757
2023-09-22	516.62	518.10	509.56	514.68	514.68	12,729
2023-09-21	531.62	543.59	515.34	517.84	517.84	80,399
2023-09-20	543.33	548.81	541.69	544.42	544.42	2,129
2023-09-19	532.42	539.98	530.13	539.47	539.47	89,916
2023-09-18	529.15	533.56	522.17	532.96	532.96	4,546
2023-09-15	543.75	543.75	524.14	525.75	525.75	5,312

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.