Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	368.99	374.91	361.71	368.27	368.27	50,722
2023-03-22	375.00	377.07	367.81	367.81	367.81	207,011
2023-03-21	362.88	370.48	361.00	370.48	370.48	381,991
2023-03-20	357.61	364.64	355.62	364.33	364.33	4,334
2023-03-17	354.78	360.42	351.52	357.90	357.90	131,905
2023-03-16	344.57	354.43	342.18	354.43	354.43	6,020
2023-03-15	331.92	333.41	328.43	333.41	333.41	139,162
2023-03-14	331.91	335.14	324.27	329.51	329.51	20,633
2023-03-13	329.42	332.88	325.00	327.09	327.09	3,590
2023-03-10	338.64	338.64	328.83	330.38	330.38	4,457
2023-03-09	345.84	349.82	339.98	339.99	339.99	174,372
2023-03-08	344.80	348.06	343.56	345.80	345.80	133,650
2023-03-07	347.02	351.84	344.67	344.84	344.84	150,326
2023-03-06	345.34	351.64	344.28	346.70	346.70	2,040
2023-03-03	335.00	343.61	334.69	343.61	343.61	6,616
2023-03-02	323.85	333.74	322.69	333.74	333.74	3,607
2023-03-01	323.83	324.78	321.00	323.05	323.05	2,494
2023-02-28	325.00	325.51	321.19	324.89	324.89	3,959
2023-02-27	321.80	325.00	320.54	322.04	322.04	27,817
2023-02-24	327.27	329.75	318.87	320.30	320.30	6,512
2023-02-23	348.72	353.51	343.97	345.98	345.98	82,956
2023-02-22	346.70	352.99	345.17	352.94	352.94	80,107
2023-02-21	351.40	353.25	346.92	346.92	346.92	81,142
2023-02-20	354.52	354.52	354.52	354.52	354.52	0
2023-02-17	359.54	359.54	352.61	354.52	354.52	4,190
2023-02-16	364.87	372.76	363.57	371.78	371.78	12,063
2023-02-15	376.02	381.75	375.60	378.69	378.69	1,701
2023-02-14	375.00	379.80	369.99	375.70	375.70	2,485
2023-02-13	373.41	375.82	370.99	372.99	372.99	228,133
2023-02-10	371.71	373.43	367.91	370.77	370.77	1,124
2023-02-09	378.36	386.03	378.02	378.02	378.02	71,767
2023-02-08	383.99	386.36	376.88	376.88	376.88	104,281
2023-02-07	373.43	380.83	372.73	373.85	373.85	71,368
2023-02-06	375.63	379.02	374.03	376.35	376.35	1,989
2023-02-03	383.98	386.61	378.89	378.89	378.89	1,643
2023-02-02	393.28	400.71	391.60	398.50	398.50	8,745
2023-02-01	369.88	374.67	366.88	374.67	374.67	8,271
2023-01-31	364.71	368.35	364.71	367.93	367.93	1,604
2023-01-30	365.90	368.58	362.98	364.38	364.38	1,315
2023-01-27	363.51	369.61	362.93	369.61	369.61	1,178
2023-01-26	362.76	366.82	361.50	363.63	363.63	1,881
2023-01-25	361.32	361.32	351.02	358.01	358.01	166,480
2023-01-24	364.98	364.98	358.43	359.62	359.62	228,418
2023-01-23	356.38	365.69	356.38	364.36	364.36	3,167
2023-01-20	343.27	354.61	342.53	354.61	354.61	41,188
2023-01-19	341.31	346.12	340.56	344.25	344.25	16,559
2023-01-18	345.46	348.88	338.62	341.13	341.13	3,513
2023-01-17	344.31	350.67	342.03	346.04	346.04	50,492
2023-01-16	341.92	341.92	341.92	341.92	341.92	84
2023-01-13	340.96	342.19	336.10	341.92	341.92	1,264
2023-01-12	344.46	346.09	337.76	346.09	346.09	2,069
2023-01-11	338.70	340.04	333.81	340.04	340.04	43,627
2023-01-10	338.61	343.64	337.35	337.92	337.92	80,464
2023-01-09	334.25	349.43	334.25	344.41	344.41	14,184
2023-01-06	332.11	332.82	322.40	332.82	332.82	3,722
2023-01-05	337.53	337.53	330.00	332.74	332.74	1,080
2023-01-04	336.92	344.46	336.75	341.13	341.13	174,733
2023-01-03	340.16	345.50	332.88	335.74	335.74	2,799
2022-12-30	332.68	334.67	332.18	332.18	332.18	232
2022-12-29	331.41	337.55	330.42	337.08	337.08	3,187

← NewerPage 16 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.