Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	335.06	336.65	329.46	329.46	329.46	1,063
2022-12-27	337.86	338.16	333.61	334.96	334.96	1,739
2022-12-23	335.00	337.45	333.58	337.40	337.40	865
2022-12-22	336.01	339.81	332.63	332.63	332.63	1,451
2022-12-21	339.86	345.29	337.45	342.84	342.84	9,491
2022-12-20	327.00	342.40	327.00	338.19	338.19	3,898
2022-12-19	338.54	340.00	329.00	329.78	329.78	28,532
2022-12-16	345.28	354.16	338.70	339.67	339.67	44,119
2022-12-15	332.58	339.92	324.98	326.07	326.07	130,199
2022-12-14	342.46	345.75	338.24	338.24	338.24	12,593
2022-12-13	338.17	355.49	338.17	342.19	342.19	38,422
2022-12-12	333.89	337.30	333.07	335.56	335.56	3,514
2022-12-09	330.91	334.07	329.15	333.49	333.49	2,122
2022-12-08	325.71	335.25	325.17	332.31	332.31	1,497
2022-12-07	327.48	330.30	326.02	326.87	326.87	832
2022-12-06	334.09	334.09	328.76	328.76	328.76	995
2022-12-05	337.97	338.25	332.05	332.64	332.64	903
2022-12-02	335.76	341.18	334.54	341.03	341.03	874
2022-12-01	347.86	350.72	342.03	344.30	344.30	102,659
2022-11-30	327.12	339.24	327.08	339.24	339.24	985
2022-11-29	327.16	327.83	324.88	326.84	326.84	1,042
2022-11-28	335.83	337.77	330.89	330.89	330.89	5,397
2022-11-25	332.59	334.52	332.25	334.30	334.30	3,926
2022-11-23	329.93	337.97	327.72	337.97	337.97	1,419
2022-11-22	322.49	329.77	321.14	329.59	329.59	10,938
2022-11-21	329.35	329.79	321.80	323.92	323.92	988
2022-11-18	344.57	344.59	329.90	330.66	330.66	1,889
2022-11-17	331.40	339.76	329.78	339.76	339.76	2,217
2022-11-16	344.79	345.13	336.86	338.13	338.13	1,429
2022-11-15	351.20	351.20	343.86	345.52	345.52	3,530
2022-11-14	337.86	343.87	335.80	343.85	343.85	1,389
2022-11-11	330.27	341.89	329.80	341.58	341.58	1,996
2022-11-10	318.55	326.92	318.55	326.57	326.57	3,109
2022-11-09	299.64	302.66	297.71	300.42	300.42	1,377
2022-11-08	301.36	309.84	299.94	301.27	301.27	1,650
2022-11-07	285.75	296.75	285.75	296.43	296.43	1,207
2022-11-04	290.60	290.60	278.51	282.77	282.77	2,184
2022-11-03	301.22	301.22	288.63	288.91	288.91	13,908
2022-11-02	318.84	318.84	307.21	308.84	308.84	1,416
2022-11-01	321.61	322.61	313.38	317.63	317.63	40,859
2022-10-31	323.51	323.51	317.75	317.89	317.89	1,080
2022-10-28	319.03	326.70	319.03	324.19	324.19	477
2022-10-27	322.96	323.18	316.90	317.64	317.64	1,932
2022-10-26	323.79	330.33	317.00	324.79	324.79	10,567
2022-10-25	318.60	323.61	316.22	322.04	322.04	206,660
2022-10-24	306.37	314.32	306.21	314.32	314.32	27,848
2022-10-21	302.38	305.44	298.33	305.44	305.44	73,159
2022-10-20	301.03	308.65	300.32	300.32	300.32	956
2022-10-19	294.50	303.60	294.24	298.77	298.77	1,125
2022-10-18	302.41	302.68	288.59	291.40	291.40	93,160
2022-10-17	296.94	297.75	291.53	292.96	292.96	2,114
2022-10-14	295.53	297.40	288.52	289.26	289.26	1,601
2022-10-13	286.15	297.42	276.85	293.13	293.13	107,150
2022-10-12	284.69	289.82	284.69	287.65	287.65	12,757
2022-10-11	285.74	287.65	282.24	285.50	285.50	749
2022-10-10	289.90	289.90	283.68	284.96	284.96	2,040
2022-10-07	291.36	298.41	288.01	289.12	289.12	13,929
2022-10-06	297.15	304.62	297.15	299.45	299.45	2,711
2022-10-05	291.44	295.52	289.75	295.07	295.07	1,694
2022-10-04	285.24	296.38	285.24	294.60	294.60	223,916

← NewerPage 17 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.