Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	275.20	285.18	275.20	285.18	285.18	1,997
2022-09-30	279.81	284.05	279.09	279.27	279.27	9,595
2022-09-29	278.04	278.95	275.12	277.02	277.02	1,115
2022-09-28	280.38	280.94	276.15	280.81	280.81	1,969
2022-09-27	276.96	284.36	274.90	275.76	275.76	17,922
2022-09-26	285.67	288.32	278.48	279.36	279.36	1,606
2022-09-23	287.06	287.99	283.10	283.29	283.29	79,588
2022-09-22	286.30	287.64	281.14	286.79	286.79	148,854
2022-09-21	291.06	294.90	289.30	289.30	289.30	115,067
2022-09-20	296.06	296.06	288.14	291.39	291.39	194,128
2022-09-19	296.80	298.99	293.69	294.94	294.94	1,795
2022-09-16	301.97	309.13	292.14	293.57	293.57	25,280
2022-09-15	343.48	371.52	305.44	309.13	309.13	66,230
2022-09-14	369.57	374.21	366.81	370.75	370.75	3,281
2022-09-13	382.55	383.17	374.99	375.99	375.99	5,875
2022-09-12	391.09	394.49	389.39	393.33	393.33	9,834
2022-09-09	391.28	395.89	383.63	394.63	394.63	17,481
2022-09-08	377.20	386.29	376.12	381.75	381.75	9,566
2022-09-07	368.20	378.36	367.93	378.36	378.36	2,129
2022-09-06	367.23	373.22	365.77	368.92	368.92	5,239
2022-09-02	370.53	381.96	368.75	368.75	368.75	24,067
2022-09-01	370.85	371.00	362.02	364.27	364.27	4,760
2022-08-31	378.53	380.74	373.85	374.03	374.03	1,897
2022-08-30	379.92	380.84	371.07	373.08	373.08	1,421
2022-08-26	403.99	404.23	385.38	385.55	385.55	1,932
2022-08-25	405.79	405.83	394.47	399.72	399.72	3,094
2022-08-24	410.68	413.79	406.71	407.74	407.74	1,368
2022-08-23	409.92	415.70	409.87	412.56	412.56	584
2022-08-22	419.24	420.00	410.92	411.39	411.39	1,338
2022-08-19	431.33	432.30	424.72	426.12	426.12	31,919
2022-08-18	438.61	441.00	438.18	439.55	439.55	728
2022-08-17	440.87	441.91	437.05	440.91	440.91	1,080
2022-08-16	445.73	449.46	440.22	449.46	449.46	1,450
2022-08-15	445.00	450.26	445.00	449.19	449.19	686
2022-08-12	439.61	442.57	437.80	442.56	442.56	22,327
2022-08-11	445.74	445.74	436.24	437.73	437.73	2,173
2022-08-10	441.65	443.11	436.40	439.00	439.00	2,999
2022-08-09	434.34	434.46	424.88	427.10	427.10	5,845
2022-08-08	435.73	439.65	432.68	433.67	433.67	1,675
2022-08-05	423.06	433.85	422.74	432.75	432.75	900
2022-08-04	425.62	427.41	420.03	424.17	424.17	607
2022-08-03	413.01	424.84	412.81	423.44	423.44	733
2022-08-02	411.09	412.06	402.61	409.90	409.90	4,428
2022-08-01	406.54	417.02	405.82	409.14	409.14	2,170
2022-07-29	405.23	408.23	401.40	408.23	408.23	3,769
2022-07-28	392.76	405.55	391.13	404.96	404.96	4,015
2022-07-27	379.26	387.71	379.26	387.50	387.50	69,870
2022-07-26	391.98	393.58	379.99	381.20	381.20	7,179
2022-07-25	400.11	400.54	391.67	392.45	392.45	1,194
2022-07-22	409.75	414.34	399.83	399.83	399.83	1,670
2022-07-21	401.49	408.44	400.07	408.44	408.44	4,706
2022-07-20	392.02	402.92	389.75	399.97	399.97	2,172
2022-07-19	382.20	387.77	378.51	387.77	387.77	1,574
2022-07-18	383.83	385.74	379.27	379.27	379.27	1,667
2022-07-15	378.24	382.46	377.04	377.91	377.91	4,936
2022-07-14	368.83	370.81	361.90	369.80	369.80	966
2022-07-13	367.38	373.41	365.63	371.03	371.03	1,447
2022-07-12	383.90	391.30	375.95	376.81	376.81	2,052
2022-07-11	386.57	387.76	380.44	386.77	386.77	3,824
2022-07-08	385.99	391.40	384.28	387.42	387.42	940

← NewerPage 18 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.