Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	460.74	473.10	460.74	465.90	465.90	5,303
2022-04-01	459.20	461.00	452.57	454.12	454.12	5,034
2022-03-31	462.19	464.83	457.65	460.35	460.35	2,437
2022-03-30	462.33	466.25	457.72	460.95	460.95	6,569
2022-03-29	459.16	463.54	452.44	463.49	463.49	2,366
2022-03-28	432.50	445.00	432.50	443.49	443.49	6,131
2022-03-25	433.00	437.51	426.60	429.95	429.95	4,026
2022-03-24	425.00	431.60	422.10	427.82	427.82	6,047
2022-03-23	466.45	466.45	416.58	419.00	419.00	24,436
2022-03-22	456.87	470.81	452.58	466.90	466.90	4,726
2022-03-21	451.50	457.73	446.43	452.74	452.74	3,379
2022-03-18	444.36	452.40	437.30	444.95	444.95	170,402
2022-03-17	442.92	446.75	436.75	439.55	439.55	1,679
2022-03-16	439.43	439.98	424.27	434.59	434.59	4,953
2022-03-15	416.48	421.14	413.99	415.98	415.98	7,033
2022-03-14	414.62	421.18	408.37	412.44	412.44	3,885
2022-03-11	443.00	443.00	420.97	421.97	421.97	2,762
2022-03-10	445.00	446.34	433.84	438.56	438.56	2,942
2022-03-09	439.17	452.41	439.17	451.40	451.40	4,303
2022-03-08	432.35	444.10	422.59	431.75	431.75	22,366
2022-03-07	450.91	457.01	441.26	447.07	447.07	1,968
2022-03-04	456.77	462.93	448.71	448.71	448.71	888
2022-03-03	476.86	476.86	460.57	461.74	461.74	3,778
2022-03-02	470.12	476.73	467.00	473.52	473.52	1,043
2022-03-01	468.00	478.77	465.27	467.40	467.40	1,991
2022-02-28	456.75	467.49	456.75	460.10	460.10	2,635
2022-02-25	465.39	468.19	456.70	462.51	462.51	26,432
2022-02-24	415.82	457.24	415.82	454.90	454.90	3,506
2022-02-23	447.10	447.84	439.40	442.41	442.41	4,746
2022-02-22	440.00	450.40	436.89	436.89	436.89	10,238
2022-02-18	459.35	459.35	443.23	446.22	446.22	2,706
2022-02-17	473.14	476.84	459.89	460.46	460.46	30,151
2022-02-16	476.96	479.50	467.71	469.75	469.75	53,764
2022-02-15	484.28	484.28	472.94	475.06	475.06	6,319
2022-02-14	465.76	477.65	465.76	471.36	471.36	20,874
2022-02-11	487.20	499.88	477.70	479.88	479.88	2,738
2022-02-10	509.68	513.91	497.56	497.56	497.56	860
2022-02-09	518.59	522.13	516.37	517.92	517.92	566
2022-02-08	502.18	512.16	501.63	510.30	510.30	4,403
2022-02-07	515.92	516.93	501.24	511.89	511.89	1,650
2022-02-04	511.14	517.78	503.77	517.72	517.72	686
2022-02-03	523.43	524.79	511.90	517.74	517.74	1,053
2022-02-02	536.30	539.54	529.55	531.82	531.82	243,394
2022-02-01	536.00	538.51	528.72	534.00	534.00	6,405
2022-01-31	518.50	531.71	514.21	531.07	531.07	1,297
2022-01-28	495.50	512.34	481.58	505.43	505.43	610
2022-01-27	500.81	511.95	489.83	491.32	491.32	92,467
2022-01-26	514.29	520.28	511.35	517.17	517.17	3,000
2022-01-25	505.51	513.13	500.60	507.87	507.87	10,219
2022-01-24	494.50	515.84	483.43	515.58	515.58	1,624
2022-01-21	510.34	513.79	500.79	509.14	509.14	7,376
2022-01-20	522.50	531.52	519.61	523.35	523.35	2,985
2022-01-19	520.00	528.89	516.08	522.60	522.60	14,602
2022-01-18	513.49	518.82	505.50	513.53	513.53	2,389
2022-01-14	515.34	520.08	512.57	518.11	518.11	71,258
2022-01-13	538.96	538.96	517.29	523.00	523.00	2,895
2022-01-12	536.72	541.92	529.93	536.12	536.12	2,392
2022-01-11	529.10	535.09	522.43	531.61	531.61	3,504
2022-01-10	510.70	519.08	497.23	519.08	519.08	9,025
2022-01-07	519.26	519.85	504.41	509.32	509.32	3,320

← NewerPage 20 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.