Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	551.09	553.56	545.26	552.05	552.05	5,692
2023-09-13	541.53	558.76	541.53	552.22	552.22	3,307
2023-09-12	561.54	561.54	543.81	543.81	543.81	6,831
2023-09-11	564.97	564.97	556.88	564.03	564.03	17,646
2023-09-08	568.71	569.78	561.00	561.25	561.25	2,748
2023-09-07	557.00	561.23	551.55	560.71	560.71	2,647
2023-09-06	560.94	562.93	555.85	559.79	559.79	10,689
2023-09-05	560.01	567.54	556.19	565.69	565.69	4,008
2023-09-01	564.98	569.29	560.50	560.93	560.93	2,850
2023-08-31	548.45	561.06	547.00	557.95	557.95	2,649
2023-08-30	540.10	545.66	536.66	543.91	543.91	4,608
2023-08-29	527.65	541.43	526.55	538.38	538.38	2,561
2023-08-28	525.12	533.29	523.87	529.30	529.30	398
2023-08-25	514.92	527.71	514.92	520.10	520.10	1,796
2023-08-24	538.70	539.00	514.39	517.57	517.57	1,827
2023-08-23	523.62	534.76	519.27	534.76	534.76	1,871
2023-08-22	529.84	530.00	518.79	519.27	519.27	12,297
2023-08-21	510.24	520.00	510.24	519.71	519.71	1,170
2023-08-18	504.65	508.99	503.81	507.18	507.18	1,869
2023-08-17	518.01	525.49	511.89	515.02	515.02	12,113
2023-08-16	515.80	522.46	515.80	518.70	518.70	1,038
2023-08-15	518.35	522.25	517.53	520.08	520.08	45,418
2023-08-14	505.20	521.99	505.20	520.99	520.99	3,826
2023-08-11	515.83	515.83	506.50	507.98	507.98	68,439
2023-08-10	521.79	522.79	513.25	514.17	514.17	2,324
2023-08-09	520.73	520.73	509.56	516.22	516.22	3,730
2023-08-08	523.99	523.99	515.33	518.07	518.07	2,890
2023-08-07	530.47	532.32	524.01	525.97	525.97	1,412
2023-08-04	526.74	535.52	522.22	529.99	529.99	2,438
2023-08-03	527.35	529.56	522.32	525.08	525.08	7,031
2023-08-02	538.57	539.41	526.80	530.02	530.02	27,476
2023-08-01	542.88	551.18	541.84	551.18	551.18	1,768
2023-07-31	531.00	552.99	531.00	547.71	547.71	2,673
2023-07-28	514.68	526.21	514.68	526.21	526.21	2,326
2023-07-27	518.71	527.80	514.55	516.80	516.80	2,098
2023-07-26	520.49	520.67	510.76	513.29	513.29	1,585
2023-07-25	523.86	525.49	518.23	523.60	523.60	10,839
2023-07-24	520.00	524.15	514.79	524.15	524.15	1,446
2023-07-21	522.26	529.37	521.49	521.49	521.49	2,521
2023-07-20	530.97	530.97	515.72	519.14	519.14	24,279
2023-07-19	534.59	538.74	528.77	530.35	530.35	2,745
2023-07-18	519.92	533.30	517.75	533.11	533.11	53,098
2023-07-17	512.87	520.51	512.79	519.30	519.30	2,846
2023-07-14	517.35	523.41	517.34	518.16	518.16	2,174
2023-07-13	509.62	517.80	509.50	517.50	517.50	31,926
2023-07-12	509.01	510.80	500.86	507.05	507.05	152,957
2023-07-11	496.35	502.53	491.90	500.79	500.79	4,097
2023-07-10	485.27	498.97	485.27	493.24	493.24	5,415
2023-07-07	481.34	489.96	480.25	487.77	487.77	2,055
2023-07-06	479.99	481.63	474.91	480.53	480.53	3,396
2023-07-05	480.25	489.09	480.25	488.57	488.57	5,539
2023-07-04	485.21	485.21	485.21	485.21	485.21	14,940
2023-07-03	485.78	488.99	479.84	485.21	485.21	47,786
2023-06-30	482.74	492.32	482.74	490.93	490.93	4,048
2023-06-29	484.96	485.27	480.02	483.49	483.49	9,832
2023-06-28	482.00	489.58	482.00	485.35	485.35	4,356
2023-06-27	480.00	490.49	479.51	489.65	489.65	3,766
2023-06-26	483.01	487.10	480.06	482.00	482.00	2,535
2023-06-23	472.95	482.87	472.58	481.82	481.82	6,414
2023-06-22	477.48	480.88	473.52	473.80	473.80	50,119

← NewerPage 14 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.