Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 503.95 | 512.03 | 502.50 | 508.89 | 508.89 | 4,573 |
| 2024-11-21 | 499.83 | 508.64 | 493.11 | 505.50 | 505.50 | 6,272 |
| 2024-11-20 | 505.47 | 507.11 | 494.68 | 495.75 | 495.75 | 17,861 |
| 2024-11-19 | 500.00 | 501.99 | 495.50 | 500.67 | 500.67 | 9,469 |
| 2024-11-18 | 508.00 | 508.00 | 497.89 | 499.20 | 499.20 | 4,091 |
| 2024-11-15 | 522.50 | 523.29 | 498.81 | 503.35 | 503.35 | 7,081 |
| 2024-11-14 | 532.60 | 533.75 | 523.68 | 531.53 | 531.53 | 6,158 |
| 2024-11-13 | 526.41 | 539.88 | 520.59 | 538.26 | 538.26 | 6,301 |
| 2024-11-12 | 504.00 | 528.08 | 504.00 | 527.12 | 527.12 | 6,211 |
| 2024-11-11 | 494.00 | 507.60 | 493.60 | 501.33 | 501.33 | 7,954 |
| 2024-11-08 | 503.15 | 503.87 | 493.71 | 495.01 | 495.01 | 4,479 |
| 2024-11-07 | 505.00 | 510.12 | 495.30 | 499.66 | 499.66 | 4,812 |
| 2024-11-06 | 492.43 | 506.26 | 491.89 | 505.21 | 505.21 | 7,903 |
| 2024-11-05 | 482.40 | 486.20 | 480.84 | 486.20 | 486.20 | 2,654 |
| 2024-11-04 | 482.97 | 483.83 | 477.82 | 482.56 | 482.56 | 6,343 |
| 2024-11-01 | 477.75 | 485.17 | 475.05 | 482.65 | 482.65 | 33,877 |
| 2024-10-31 | 486.27 | 486.64 | 477.50 | 478.96 | 478.96 | 7,071 |
| 2024-10-30 | 485.60 | 492.20 | 482.24 | 488.15 | 488.15 | 3,966 |
| 2024-10-29 | 481.84 | 487.56 | 479.30 | 484.74 | 484.74 | 23,003 |
| 2024-10-28 | 485.50 | 488.63 | 481.97 | 482.59 | 482.59 | 3,629 |
| 2024-10-25 | 485.00 | 488.22 | 482.91 | 483.29 | 483.29 | 3,561 |
| 2024-10-24 | 484.50 | 488.52 | 480.22 | 484.10 | 484.10 | 2,580 |
| 2024-10-23 | 493.11 | 494.45 | 484.40 | 484.40 | 484.40 | 58,701 |
| 2024-10-22 | 495.20 | 497.19 | 488.37 | 493.37 | 493.37 | 10,040 |
| 2024-10-21 | 495.20 | 500.86 | 492.11 | 496.71 | 496.71 | 3,024 |
| 2024-10-18 | 497.28 | 498.98 | 491.05 | 496.97 | 496.97 | 2,567 |
| 2024-10-17 | 506.90 | 508.00 | 495.41 | 498.26 | 498.26 | 5,466 |
| 2024-10-16 | 507.60 | 508.03 | 500.38 | 503.82 | 503.82 | 10,965 |
| 2024-10-15 | 510.65 | 517.70 | 507.70 | 508.80 | 508.80 | 14,093 |
| 2024-10-14 | 497.80 | 514.23 | 497.55 | 510.40 | 510.40 | 3,754 |
| 2024-10-11 | 503.60 | 507.85 | 496.25 | 496.65 | 496.65 | 3,010 |
| 2024-10-10 | 492.17 | 506.24 | 489.40 | 504.74 | 504.74 | 3,181 |
| 2024-10-09 | 495.00 | 496.02 | 492.31 | 494.75 | 494.75 | 1,527 |
| 2024-10-08 | 486.64 | 499.97 | 486.60 | 496.55 | 496.55 | 7,867 |
| 2024-10-07 | 507.68 | 507.68 | 490.42 | 491.27 | 491.27 | 6,084 |
| 2024-10-04 | 508.80 | 508.82 | 503.95 | 505.70 | 505.70 | 2,010 |
| 2024-10-03 | 503.00 | 509.80 | 498.31 | 505.17 | 505.17 | 11,074 |
| 2024-10-02 | 504.50 | 510.10 | 502.82 | 508.40 | 508.40 | 2,840 |
| 2024-10-01 | 517.71 | 518.62 | 503.32 | 507.47 | 507.47 | 8,942 |
| 2024-09-30 | 515.34 | 517.17 | 512.95 | 514.50 | 514.50 | 2,611 |
| 2024-09-27 | 516.00 | 516.87 | 512.33 | 514.80 | 514.80 | 3,565 |
| 2024-09-26 | 521.30 | 522.00 | 512.21 | 514.30 | 514.30 | 6,876 |
| 2024-09-25 | 525.69 | 526.02 | 516.99 | 516.99 | 516.99 | 2,416 |
| 2024-09-24 | 528.60 | 529.88 | 521.88 | 524.33 | 524.33 | 15,152 |
| 2024-09-23 | 524.99 | 532.01 | 524.99 | 529.66 | 529.66 | 3,451 |
| 2024-09-20 | 525.00 | 528.42 | 515.87 | 521.01 | 521.01 | 24,714 |
| 2024-09-19 | 514.83 | 525.70 | 514.09 | 523.49 | 523.49 | 6,883 |
| 2024-09-18 | 515.07 | 517.40 | 507.74 | 509.20 | 509.20 | 4,999 |
| 2024-09-17 | 525.00 | 527.10 | 514.51 | 519.18 | 519.18 | 6,416 |
| 2024-09-16 | 536.80 | 537.40 | 528.81 | 529.80 | 529.80 | 8,957 |
| 2024-09-13 | 532.10 | 540.00 | 526.61 | 535.30 | 535.30 | 17,149 |
| 2024-09-12 | 582.30 | 584.39 | 573.01 | 583.12 | 583.12 | 16,499 |
| 2024-09-11 | 576.20 | 576.20 | 559.60 | 575.26 | 575.26 | 5,078 |
| 2024-09-10 | 569.23 | 577.80 | 567.22 | 573.70 | 573.70 | 1,160 |
| 2024-09-09 | 567.14 | 574.33 | 564.02 | 569.23 | 569.23 | 2,049 |
| 2024-09-06 | 572.00 | 572.96 | 558.13 | 561.81 | 561.81 | 4,318 |
| 2024-09-05 | 573.33 | 573.37 | 562.45 | 568.48 | 568.48 | 7,002 |
| 2024-09-04 | 566.66 | 578.87 | 566.66 | 576.51 | 576.51 | 2,324 |
| 2024-09-03 | 574.33 | 586.60 | 570.55 | 571.58 | 571.58 | 5,358 |
| 2024-08-30 | 574.84 | 575.48 | 568.18 | 571.55 | 571.55 | 2,925 |
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.