Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 510.09 | 525.77 | 508.70 | 519.66 | 519.66 | 27,061 |
| 2022-01-05 | 535.00 | 538.00 | 519.92 | 520.00 | 520.00 | 4,463 |
| 2022-01-04 | 565.00 | 565.03 | 541.65 | 542.82 | 542.82 | 3,005 |
| 2021-12-31 | 570.55 | 570.55 | 566.17 | 568.61 | 568.61 | 62 |
| 2021-12-30 | 570.90 | 578.61 | 566.78 | 572.72 | 572.72 | 757 |
| 2021-12-29 | 573.08 | 575.79 | 563.17 | 568.58 | 568.58 | 4,581 |
| 2021-12-23 | 563.98 | 572.32 | 563.98 | 571.75 | 571.75 | 31,522 |
| 2021-12-22 | 557.52 | 563.07 | 553.36 | 561.12 | 561.12 | 69,326 |
| 2021-12-21 | 551.11 | 555.27 | 538.41 | 555.12 | 555.12 | 7,083 |
| 2021-12-20 | 548.17 | 556.91 | 545.61 | 550.45 | 550.45 | 1,029 |
| 2021-12-17 | 566.49 | 566.99 | 546.11 | 553.61 | 553.61 | 4,117 |
| 2021-12-16 | 637.49 | 637.49 | 556.16 | 564.78 | 564.78 | 38,210 |
| 2021-12-15 | 616.95 | 626.55 | 606.53 | 612.84 | 612.84 | 2,172 |
| 2021-12-14 | 635.18 | 636.00 | 599.42 | 606.32 | 606.32 | 1,246 |
| 2021-12-13 | 651.49 | 673.96 | 650.04 | 658.12 | 658.12 | 2,770 |
| 2021-12-10 | 635.01 | 653.88 | 635.01 | 651.87 | 651.87 | 4,706 |
| 2021-12-09 | 653.49 | 655.07 | 636.60 | 636.64 | 636.64 | 1,077 |
| 2021-12-08 | 648.32 | 649.71 | 642.50 | 647.87 | 647.87 | 355 |
| 2021-12-07 | 643.41 | 654.09 | 636.16 | 648.71 | 648.71 | 2,893 |
| 2021-12-06 | 620.00 | 625.24 | 607.32 | 625.24 | 625.24 | 14,242 |
| 2021-12-03 | 658.10 | 659.62 | 606.30 | 610.46 | 610.46 | 20,415 |
| 2021-12-02 | 660.48 | 673.47 | 653.63 | 669.00 | 669.00 | 11,052 |
| 2021-12-01 | 677.25 | 678.15 | 663.50 | 668.43 | 668.43 | 3,103 |
| 2021-11-30 | 687.22 | 694.80 | 673.01 | 680.08 | 680.08 | 4,332 |
| 2021-11-29 | 667.88 | 689.96 | 666.00 | 689.11 | 689.11 | 2,423 |
| 2021-11-26 | 657.00 | 682.87 | 657.00 | 662.10 | 662.10 | 5,356 |
| 2021-11-24 | 656.00 | 665.10 | 648.26 | 663.05 | 663.05 | 1,605 |
| 2021-11-23 | 671.80 | 671.80 | 649.72 | 655.19 | 655.19 | 2,645 |
| 2021-11-22 | 696.00 | 698.26 | 676.06 | 680.00 | 680.00 | 2,939 |
| 2021-11-19 | 699.12 | 699.26 | 679.88 | 691.85 | 691.85 | 2,725 |
| 2021-11-18 | 670.67 | 676.12 | 666.27 | 669.75 | 669.75 | 212,291 |
| 2021-11-17 | 671.03 | 681.77 | 662.43 | 671.23 | 671.23 | 40,499 |
| 2021-11-16 | 670.94 | 673.12 | 659.01 | 673.12 | 673.12 | 786 |
| 2021-11-15 | 659.75 | 663.52 | 655.64 | 657.30 | 657.30 | 2,199 |
| 2021-11-12 | 649.55 | 656.01 | 643.89 | 655.64 | 655.64 | 727 |
| 2021-11-11 | 649.61 | 651.76 | 645.66 | 647.95 | 647.95 | 244 |
| 2021-11-10 | 658.90 | 664.50 | 647.59 | 649.55 | 649.55 | 3,798 |
| 2021-11-09 | 669.00 | 669.16 | 663.01 | 666.08 | 666.08 | 2,293 |
| 2021-11-08 | 665.05 | 668.58 | 661.51 | 667.42 | 667.42 | 2,710 |
| 2021-11-05 | 677.30 | 678.53 | 661.59 | 664.90 | 664.90 | 3,385 |
| 2021-11-04 | 659.24 | 675.91 | 655.00 | 672.51 | 672.51 | 19,292 |
| 2021-11-03 | 640.40 | 656.28 | 640.40 | 656.00 | 656.00 | 9,017 |
| 2021-11-02 | 640.01 | 647.42 | 639.00 | 641.23 | 641.23 | 1,082 |
| 2021-11-01 | 651.50 | 654.00 | 634.87 | 637.80 | 637.80 | 1,824 |
| 2021-10-29 | 639.00 | 650.34 | 637.00 | 650.17 | 650.17 | 871 |
| 2021-10-28 | 639.50 | 642.72 | 633.64 | 635.17 | 635.17 | 1,711 |
| 2021-10-27 | 641.00 | 648.32 | 640.38 | 646.07 | 646.07 | 3,001 |
| 2021-10-26 | 650.91 | 659.38 | 648.74 | 650.68 | 650.68 | 1,784 |
| 2021-10-25 | 644.10 | 648.36 | 639.09 | 646.63 | 646.63 | 4,438 |
← NewerPage 21 of 21 · 1,249 trading days
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.