Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	382.59	390.05	382.59	389.78	389.78	299
2022-07-06	376.49	383.90	374.90	380.65	380.65	4,804
2022-07-05	363.50	376.31	360.43	374.11	374.11	3,411
2022-07-01	366.06	366.06	360.23	365.67	365.67	1,211
2022-06-30	362.07	369.98	358.43	369.98	369.98	1,096
2022-06-29	367.94	370.34	363.21	369.08	369.08	395
2022-06-28	381.07	381.91	366.61	368.10	368.10	23,214
2022-06-27	388.80	389.31	380.06	380.06	380.06	1,854
2022-06-24	380.32	384.00	378.38	379.96	379.96	3,359
2022-06-23	366.73	377.47	366.73	373.00	373.00	2,196
2022-06-22	360.79	371.60	360.79	371.60	371.60	3,037
2022-06-21	355.25	372.03	354.92	363.29	363.29	3,029
2022-06-17	348.36	366.25	346.73	366.15	366.15	3,882
2022-06-16	368.96	376.92	361.48	362.06	362.06	20,129
2022-06-15	376.03	378.62	372.00	372.21	372.21	346
2022-06-14	370.91	376.50	367.56	373.96	373.96	1,507
2022-06-13	379.90	385.08	373.46	374.97	374.97	4,798
2022-06-10	411.06	413.07	390.48	395.61	395.61	4,457
2022-06-09	424.17	435.98	423.99	432.97	432.97	2,634
2022-06-08	428.50	433.62	427.96	428.80	428.80	1,300
2022-06-07	423.98	434.09	423.41	432.50	432.50	1,732
2022-06-06	437.72	438.44	428.71	430.11	430.11	2,540
2022-06-01	428.00	436.91	414.14	418.62	418.62	2,242
2022-05-31	425.88	428.00	413.93	424.06	424.06	3,658
2022-05-27	414.85	427.09	413.00	423.04	423.04	2,071
2022-05-26	405.26	411.36	403.51	409.63	409.63	2,306
2022-05-25	397.10	402.40	395.32	401.83	401.83	5,620
2022-05-24	401.61	401.61	391.32	395.68	395.68	2,063
2022-05-23	405.47	407.74	399.60	405.86	405.86	854
2022-05-20	402.00	405.50	386.29	388.53	388.53	288
2022-05-19	399.82	401.17	392.42	400.27	400.27	1,965
2022-05-18	404.38	411.31	397.94	397.94	397.94	47,005
2022-05-17	413.04	416.76	403.76	408.35	408.35	2,028
2022-05-16	399.96	405.73	398.46	404.67	404.67	16,332
2022-05-13	396.47	408.48	394.61	402.32	402.32	3,636
2022-05-12	379.33	389.90	370.89	382.94	382.94	96,056
2022-05-11	390.07	407.77	380.18	381.03	381.03	4,992
2022-05-10	385.99	399.82	375.12	399.26	399.26	2,586
2022-05-09	381.76	389.27	375.00	377.27	377.27	2,305
2022-05-06	395.22	401.25	383.00	391.58	391.58	64,810
2022-05-05	423.35	423.35	397.95	398.38	398.38	143,134
2022-05-04	407.58	409.76	395.95	407.73	407.73	146,041
2022-05-03	406.60	412.24	404.10	405.73	405.73	4,745
2022-04-29	407.47	412.38	401.79	401.79	401.79	1,074
2022-04-28	406.32	411.60	399.38	411.57	411.57	1,094
2022-04-27	401.50	411.65	400.51	400.51	400.51	2,046
2022-04-26	405.70	410.18	398.30	403.40	403.40	140,791
2022-04-25	408.67	409.44	401.70	408.25	408.25	291,505
2022-04-22	421.47	423.33	410.69	410.75	410.75	1,170
2022-04-21	429.30	438.98	419.99	419.99	419.99	6,900
2022-04-20	440.59	442.00	428.94	431.15	431.15	150,112
2022-04-19	426.50	435.88	421.39	434.90	434.90	6,138
2022-04-14	435.86	435.95	422.31	424.21	424.21	17,944
2022-04-13	431.00	431.00	425.82	430.32	430.32	1,686
2022-04-12	436.00	443.76	430.93	430.93	430.93	7,166
2022-04-11	440.30	440.30	430.46	436.94	436.94	3,596
2022-04-08	448.65	453.17	444.94	448.20	448.20	779
2022-04-07	447.50	449.96	441.57	449.96	449.96	3,409
2022-04-06	458.58	458.58	441.46	443.95	443.95	4,551
2022-04-05	469.00	470.85	457.07	457.79	457.79	2,992

← NewerPage 19 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.