Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 453.28 | 453.75 | 440.69 | 444.32 | 444.32 | 3,375,996 |
| 2025-02-20 | 457.44 | 461.00 | 451.57 | 454.69 | 454.69 | 2,337,598 |
| 2025-02-19 | 463.61 | 463.61 | 455.32 | 456.99 | 456.99 | 2,965,546 |
| 2025-02-18 | 462.65 | 464.33 | 453.07 | 464.11 | 464.11 | 2,973,775 |
| 2025-02-14 | 463.35 | 464.99 | 458.00 | 460.16 | 460.16 | 2,622,973 |
| 2025-02-13 | 465.21 | 465.70 | 457.03 | 459.22 | 459.22 | 2,794,395 |
| 2025-02-12 | 458.00 | 463.00 | 451.30 | 462.76 | 462.76 | 3,308,534 |
| 2025-02-11 | 449.00 | 461.55 | 448.29 | 458.82 | 458.82 | 3,256,999 |
| 2025-02-10 | 439.25 | 453.37 | 439.00 | 451.10 | 451.10 | 3,946,729 |
| 2025-02-07 | 436.24 | 441.00 | 432.41 | 433.07 | 433.07 | 2,693,470 |
| 2025-02-06 | 437.63 | 439.96 | 434.35 | 435.40 | 435.40 | 2,568,120 |
| 2025-02-05 | 440.75 | 444.95 | 436.27 | 437.63 | 437.63 | 2,938,540 |
| 2025-02-04 | 435.43 | 443.58 | 434.26 | 440.23 | 440.23 | 2,647,701 |
| 2025-02-03 | 437.80 | 442.74 | 430.88 | 438.60 | 438.60 | 3,348,717 |
| 2025-01-31 | 446.98 | 447.01 | 435.83 | 437.45 | 437.45 | 4,689,083 |
| 2025-01-30 | 439.67 | 448.42 | 439.23 | 446.00 | 446.00 | 3,290,128 |
| 2025-01-29 | 439.92 | 444.36 | 438.83 | 441.68 | 441.68 | 2,997,604 |
| 2025-01-28 | 436.27 | 445.81 | 431.64 | 442.84 | 442.84 | 5,376,392 |
| 2025-01-27 | 430.23 | 445.45 | 430.12 | 438.60 | 438.60 | 5,086,254 |
| 2025-01-24 | 437.28 | 441.88 | 434.73 | 435.38 | 435.38 | 2,631,804 |
| 2025-01-23 | 435.88 | 437.73 | 432.49 | 437.28 | 437.28 | 2,716,742 |
| 2025-01-22 | 438.00 | 439.73 | 433.43 | 437.32 | 437.32 | 3,391,642 |
| 2025-01-21 | 433.26 | 439.98 | 431.50 | 436.36 | 436.36 | 3,833,294 |
| 2025-01-17 | 434.35 | 435.99 | 425.70 | 429.99 | 429.99 | 4,012,745 |
| 2025-01-16 | 418.21 | 428.89 | 418.00 | 426.93 | 426.93 | 4,185,552 |
| 2025-01-15 | 421.70 | 423.97 | 415.66 | 417.28 | 417.28 | 4,345,781 |
| 2025-01-14 | 407.25 | 412.75 | 405.07 | 412.71 | 412.71 | 3,577,116 |
| 2025-01-13 | 404.27 | 409.96 | 403.75 | 408.50 | 408.50 | 4,558,780 |
| 2025-01-10 | 410.00 | 413.10 | 405.32 | 405.92 | 405.92 | 5,564,262 |
| 2025-01-08 | 417.34 | 422.66 | 415.51 | 419.58 | 419.58 | 3,508,786 |
| 2025-01-07 | 431.37 | 435.18 | 420.51 | 422.63 | 422.63 | 4,181,405 |
| 2025-01-06 | 431.88 | 436.41 | 427.79 | 431.18 | 431.18 | 3,994,400 |
| 2025-01-03 | 429.45 | 433.30 | 425.32 | 430.57 | 430.57 | 5,619,372 |
| 2025-01-02 | 447.76 | 450.12 | 440.56 | 441.00 | 441.00 | 2,507,887 |
| 2024-12-31 | 446.35 | 448.50 | 442.81 | 444.68 | 444.68 | 2,285,132 |
| 2024-12-30 | 442.94 | 447.60 | 438.57 | 445.80 | 445.80 | 3,473,172 |
| 2024-12-27 | 446.88 | 449.91 | 441.11 | 446.48 | 446.48 | 2,947,179 |
| 2024-12-26 | 445.85 | 452.34 | 444.68 | 450.16 | 450.16 | 2,134,310 |
| 2024-12-24 | 446.50 | 448.87 | 442.57 | 447.94 | 447.94 | 1,685,003 |
| 2024-12-23 | 447.00 | 451.43 | 443.42 | 446.74 | 446.74 | 3,781,194 |
| 2024-12-20 | 433.02 | 451.42 | 432.47 | 447.17 | 447.17 | 8,220,033 |
| 2024-12-19 | 443.41 | 449.00 | 437.11 | 437.39 | 437.39 | 6,479,517 |
| 2024-12-18 | 453.24 | 455.25 | 441.10 | 441.31 | 441.31 | 6,511,105 |
| 2024-12-17 | 460.59 | 465.86 | 452.48 | 455.23 | 455.23 | 7,514,489 |
| 2024-12-16 | 467.19 | 473.62 | 461.20 | 461.53 | 461.53 | 5,807,021 |
| 2024-12-13 | 473.98 | 474.91 | 456.80 | 465.69 | 465.69 | 11,395,510 |
| 2024-12-12 | 487.50 | 494.00 | 470.90 | 474.63 | 474.63 | 17,344,859 |
| 2024-12-11 | 547.05 | 552.30 | 541.74 | 549.93 | 549.93 | 6,690,565 |
| 2024-12-10 | 547.35 | 552.83 | 544.22 | 547.05 | 547.05 | 2,762,875 |
| 2024-12-09 | 556.10 | 557.90 | 546.11 | 547.93 | 547.93 | 3,588,653 |
| 2024-12-06 | 544.15 | 554.37 | 542.90 | 552.96 | 552.96 | 2,964,064 |
| 2024-12-05 | 534.42 | 540.11 | 529.79 | 538.22 | 538.22 | 2,629,119 |
| 2024-12-04 | 523.02 | 541.77 | 521.01 | 536.49 | 536.49 | 3,307,041 |
| 2024-12-03 | 511.04 | 516.78 | 504.51 | 516.26 | 516.26 | 2,119,254 |
| 2024-12-02 | 512.85 | 518.77 | 511.53 | 516.20 | 516.20 | 2,007,213 |
| 2024-11-29 | 517.65 | 517.65 | 513.58 | 515.93 | 515.93 | 1,450,247 |
| 2024-11-27 | 523.21 | 525.88 | 508.72 | 513.68 | 513.68 | 2,324,217 |
| 2024-11-26 | 519.95 | 525.76 | 516.36 | 525.30 | 525.30 | 2,415,735 |
| 2024-11-25 | 519.09 | 523.21 | 513.19 | 518.73 | 518.73 | 3,319,992 |
| 2024-11-22 | 502.50 | 513.37 | 502.50 | 512.15 | 512.15 | 2,287,614 |
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.