Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 249.99 | 266.28 | 248.54 | 263.43 | 263.43 | 9,881,800 |
| 2026-07-28 | 242.85 | 254.06 | 241.69 | 249.18 | 249.18 | 8,098,700 |
| 2026-07-27 | 230.39 | 242.05 | 229.79 | 237.75 | 237.75 | 5,541,200 |
| 2026-07-24 | 216.50 | 226.93 | 216.15 | 225.11 | 225.11 | 4,719,900 |
| 2026-07-23 | 222.18 | 222.75 | 210.88 | 212.17 | 212.17 | 4,363,200 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-05-24 | 2:1 |
| 2000-10-25 | 2:1 |
| 1999-10-27 | 2:1 |
| 1993-08-11 | 2:1 |
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.