Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	492.44	495.23	475.85	478.00	478.00	27,360
2023-06-20	495.18	495.18	480.00	483.01	483.01	129,923
2023-06-19	518.49	518.49	518.49	518.49	518.49	62
2023-06-16	505.42	518.88	490.91	501.29	501.29	52,206
2023-06-15	479.54	490.26	475.14	489.36	489.36	10,240
2023-06-14	477.34	483.46	473.81	473.85	473.85	38,732
2023-06-13	483.96	491.02	470.67	475.85	475.85	11,405
2023-06-12	463.74	473.67	459.89	468.80	468.80	7,076
2023-06-09	456.90	466.46	454.09	458.18	458.18	8,074
2023-06-08	424.30	440.14	424.15	434.83	434.83	6,285
2023-06-07	434.56	436.62	418.81	419.50	419.50	2,824
2023-06-06	434.14	437.03	431.25	432.35	432.35	2,260
2023-06-05	433.01	440.03	427.09	436.97	436.97	3,707
2023-06-02	426.75	438.38	426.75	436.23	436.23	29,667
2023-06-01	412.83	428.94	412.29	428.52	428.52	3,709
2023-05-31	413.49	419.89	411.00	419.17	419.17	7,820
2023-05-30	429.94	432.88	416.27	417.57	417.57	5,792
2023-05-26	396.72	414.85	396.72	412.89	412.89	5,017
2023-05-25	372.35	396.07	372.35	395.81	395.81	15,947
2023-05-24	370.42	370.42	361.82	363.78	363.78	32,592
2023-05-23	371.49	375.85	370.11	371.78	371.78	3,015
2023-05-22	370.61	374.15	369.91	372.75	372.75	2,148
2023-05-19	361.76	368.04	361.76	367.29	367.29	2,776
2023-05-18	354.38	360.85	354.38	358.42	358.42	4,843
2023-05-17	345.11	358.50	345.11	358.45	358.45	16,504
2023-05-16	344.20	344.59	341.87	343.89	343.89	1,346
2023-05-15	337.35	344.30	333.55	344.30	344.30	1,326
2023-05-12	340.23	341.58	332.33	332.33	332.33	23,249
2023-05-11	341.88	343.99	339.56	340.64	340.64	2,203
2023-05-10	344.37	351.60	342.64	345.57	345.57	1,391
2023-05-09	342.50	344.88	341.40	344.34	344.34	103,119
2023-05-08	348.40	350.00	340.97	342.19	342.19	13,023
2023-05-05	338.96	347.15	338.51	347.06	347.06	3,512
2023-05-04	346.97	346.97	332.87	335.97	335.97	6,109
2023-05-03	363.50	365.21	349.87	350.46	350.46	4,603
2023-05-02	374.62	375.38	368.30	370.95	370.95	1,676
2023-04-28	371.00	375.77	368.96	375.28	375.28	1,936
2023-04-27	365.94	371.93	363.06	371.93	371.93	176,681
2023-04-26	368.89	368.89	357.22	363.35	363.35	2,769
2023-04-25	377.00	377.00	370.43	370.43	370.43	1,729
2023-04-24	376.14	378.80	374.14	377.27	377.27	1,589
2023-04-21	379.97	379.97	375.98	376.87	376.87	1,611
2023-04-20	375.67	382.83	375.67	381.49	381.49	2,084
2023-04-19	378.03	382.00	376.54	379.51	379.51	2,645
2023-04-18	380.87	380.90	374.55	376.70	376.70	4,079
2023-04-17	379.61	380.58	374.77	374.77	374.77	1,328
2023-04-14	376.37	380.24	375.55	376.32	376.32	1,684
2023-04-13	372.73	378.27	372.73	377.35	377.35	3,810
2023-04-12	371.11	377.65	368.87	372.50	372.50	40,124
2023-04-11	375.46	376.25	368.75	371.43	371.43	51,507
2023-04-06	379.31	382.40	376.84	380.79	380.79	2,387
2023-04-05	384.76	386.00	377.71	379.41	379.41	2,595
2023-04-04	380.08	385.36	380.08	384.92	384.92	83,487
2023-04-03	380.89	385.37	378.34	378.45	378.45	63,477
2023-03-31	382.29	383.44	380.41	382.27	382.27	2,776
2023-03-30	382.84	382.84	378.51	379.39	379.39	2,164
2023-03-29	376.46	379.24	375.98	377.69	377.69	6,083
2023-03-28	373.36	373.42	367.88	370.97	370.97	3,484
2023-03-27	377.52	380.11	369.97	372.61	372.61	2,448
2023-03-24	370.23	373.42	368.78	373.42	373.42	7,680

← NewerPage 15 of 21 · 1,249 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.