Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,016.46 -172.43 (-0.74%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 363.49 | 373.42 | 362.85 | 370.71 | 370.71 | 2,615,100 |
| 26 Jan 2023 | 362.76 | 367.43 | 360.72 | 365.82 | 365.82 | 2,350,500 |
| 25 Jan 2023 | 355.67 | 359.73 | 350.57 | 358.17 | 358.17 | 2,239,100 |
| 24 Jan 2023 | 364.10 | 364.45 | 358.00 | 361.32 | 361.32 | 2,466,400 |
| 23 Jan 2023 | 358.28 | 365.87 | 356.85 | 364.98 | 364.98 | 3,187,100 |
| 20 Jan 2023 | 343.27 | 357.42 | 342.76 | 356.38 | 356.38 | 3,143,200 |
| 19 Jan 2023 | 340.56 | 346.73 | 340.01 | 342.53 | 342.53 | 2,467,000 |
| 18 Jan 2023 | 345.01 | 349.24 | 338.40 | 341.31 | 341.31 | 2,079,800 |
| 17 Jan 2023 | 344.38 | 350.79 | 341.97 | 344.38 | 344.38 | 2,512,700 |
| 13 Jan 2023 | 340.25 | 344.65 | 335.50 | 344.38 | 344.38 | 2,581,900 |
| 12 Jan 2023 | 344.17 | 346.44 | 337.37 | 344.54 | 344.54 | 2,121,800 |
| 11 Jan 2023 | 337.39 | 343.19 | 333.47 | 342.93 | 342.93 | 2,344,400 |
| 10 Jan 2023 | 337.65 | 344.63 | 336.80 | 338.70 | 338.70 | 1,670,200 |
| 09 Jan 2023 | 338.90 | 349.46 | 338.42 | 341.98 | 341.98 | 3,133,800 |
| 06 Jan 2023 | 332.28 | 334.88 | 322.44 | 332.75 | 332.75 | 2,216,100 |
| 05 Jan 2023 | 337.53 | 337.55 | 328.16 | 328.44 | 328.44 | 2,081,600 |
| 04 Jan 2023 | 342.89 | 345.63 | 336.73 | 341.41 | 341.41 | 2,186,800 |
| 03 Jan 2023 | 340.16 | 345.82 | 331.92 | 336.92 | 336.92 | 2,229,100 |
| 30 Dec 2022 | 333.00 | 336.64 | 331.64 | 336.53 | 336.53 | 1,740,300 |
| 29 Dec 2022 | 330.75 | 339.50 | 329.76 | 337.58 | 337.58 | 1,793,100 |
| 28 Dec 2022 | 335.06 | 338.50 | 327.19 | 328.33 | 328.33 | 1,672,100 |
| 27 Dec 2022 | 338.00 | 338.16 | 332.46 | 335.09 | 335.09 | 1,464,300 |
| 23 Dec 2022 | 335.00 | 338.92 | 333.29 | 338.45 | 338.45 | 1,629,800 |
| 22 Dec 2022 | 336.01 | 339.88 | 330.94 | 336.52 | 336.52 | 2,319,300 |
| 21 Dec 2022 | 340.29 | 345.29 | 336.44 | 341.38 | 341.38 | 2,583,000 |
| 20 Dec 2022 | 327.00 | 342.50 | 325.52 | 338.22 | 338.22 | 3,873,600 |
| 19 Dec 2022 | 338.00 | 340.74 | 326.30 | 328.76 | 328.76 | 4,086,300 |
| 16 Dec 2022 | 345.00 | 354.47 | 337.24 | 338.54 | 338.54 | 11,940,700 |
| 15 Dec 2022 | 332.76 | 334.50 | 324.59 | 328.71 | 328.71 | 5,498,700 |
| 14 Dec 2022 | 343.89 | 345.95 | 335.00 | 339.92 | 339.92 | 3,236,500 |
| 13 Dec 2022 | 353.63 | 355.67 | 338.79 | 342.46 | 342.46 | 3,428,000 |
| 12 Dec 2022 | 334.76 | 338.27 | 332.65 | 338.17 | 338.17 | 2,914,700 |
| 09 Dec 2022 | 331.50 | 334.69 | 328.50 | 330.64 | 330.64 | 1,969,200 |
| 08 Dec 2022 | 325.71 | 336.20 | 324.35 | 332.58 | 332.58 | 2,065,800 |
| 07 Dec 2022 | 327.53 | 331.00 | 325.49 | 326.68 | 326.68 | 2,055,900 |
| 06 Dec 2022 | 334.09 | 334.22 | 327.40 | 331.15 | 331.15 | 2,182,200 |
| 05 Dec 2022 | 337.80 | 340.51 | 330.83 | 334.09 | 334.09 | 2,542,300 |
| 02 Dec 2022 | 337.20 | 343.53 | 334.22 | 341.53 | 341.53 | 2,741,800 |
| 01 Dec 2022 | 348.03 | 350.67 | 341.50 | 344.11 | 344.11 | 3,365,200 |
| 30 Nov 2022 | 327.12 | 345.03 | 326.38 | 344.93 | 344.93 | 4,979,800 |
| 29 Nov 2022 | 326.69 | 329.70 | 323.67 | 326.78 | 326.78 | 2,392,600 |
| 28 Nov 2022 | 335.83 | 338.19 | 328.07 | 328.97 | 328.97 | 2,314,800 |
| 25 Nov 2022 | 332.89 | 335.51 | 332.01 | 334.30 | 334.30 | 1,197,800 |
| 23 Nov 2022 | 329.93 | 338.50 | 327.59 | 335.78 | 335.78 | 2,240,800 |
| 22 Nov 2022 | 322.49 | 331.54 | 320.20 | 330.88 | 330.88 | 2,573,800 |
| 21 Nov 2022 | 329.53 | 330.25 | 320.60 | 321.49 | 321.49 | 3,219,900 |
| 18 Nov 2022 | 344.30 | 344.70 | 329.14 | 330.86 | 330.86 | 3,421,700 |
| 17 Nov 2022 | 331.74 | 339.87 | 329.35 | 337.83 | 337.83 | 2,740,400 |
| 16 Nov 2022 | 345.00 | 345.02 | 336.72 | 338.41 | 338.41 | 2,123,200 |
| 15 Nov 2022 | 348.41 | 350.97 | 342.56 | 345.96 | 345.96 | 2,948,600 |
| 14 Nov 2022 | 338.07 | 345.11 | 334.43 | 340.37 | 340.37 | 3,464,500 |
| 11 Nov 2022 | 330.34 | 342.31 | 329.49 | 341.15 | 341.15 | 4,110,100 |
| 10 Nov 2022 | 318.55 | 330.37 | 317.87 | 329.95 | 329.95 | 5,502,900 |
| 09 Nov 2022 | 299.65 | 303.29 | 297.35 | 298.87 | 298.87 | 2,778,200 |
| 08 Nov 2022 | 301.15 | 309.90 | 297.77 | 302.17 | 302.17 | 4,230,600 |
| 07 Nov 2022 | 288.97 | 300.36 | 287.57 | 299.54 | 299.54 | 3,980,700 |
| 04 Nov 2022 | 290.38 | 291.01 | 278.23 | 285.75 | 285.75 | 5,738,300 |
| 03 Nov 2022 | 297.07 | 299.61 | 285.37 | 285.93 | 285.93 | 4,897,100 |
| 02 Nov 2022 | 318.84 | 318.84 | 301.09 | 301.22 | 301.22 | 3,480,000 |
| 01 Nov 2022 | 321.01 | 322.84 | 312.79 | 316.02 | 316.02 | 2,467,700 |
| 31 Oct 2022 | 323.49 | 325.58 | 317.42 | 318.50 | 318.50 | 3,253,200 |
| 28 Oct 2022 | 318.67 | 327.05 | 318.67 | 325.68 | 325.68 | 3,008,400 |
| 27 Oct 2022 | 322.96 | 323.85 | 316.87 | 318.65 | 318.65 | 2,870,200 |
| 26 Oct 2022 | 318.16 | 330.58 | 316.54 | 320.48 | 320.48 | 4,207,700 |
| 25 Oct 2022 | 319.12 | 324.23 | 316.74 | 323.79 | 323.79 | 3,814,600 |
| 24 Oct 2022 | 308.43 | 317.33 | 306.20 | 316.22 | 316.22 | 4,817,400 |
| 21 Oct 2022 | 300.99 | 307.43 | 298.23 | 306.37 | 306.37 | 3,659,300 |
| 20 Oct 2022 | 301.03 | 309.19 | 299.34 | 302.38 | 302.38 | 3,621,600 |
| 19 Oct 2022 | 295.40 | 303.71 | 292.70 | 299.83 | 299.83 | 5,529,100 |
| 18 Oct 2022 | 302.68 | 303.49 | 286.81 | 292.98 | 292.98 | 5,472,000 |
| 17 Oct 2022 | 297.45 | 297.96 | 291.40 | 293.50 | 293.50 | 4,600,600 |
| 14 Oct 2022 | 295.12 | 297.59 | 287.45 | 287.94 | 287.94 | 3,563,300 |
| 13 Oct 2022 | 279.71 | 298.17 | 276.60 | 294.74 | 294.74 | 4,737,200 |
| 12 Oct 2022 | 284.69 | 289.79 | 283.09 | 286.15 | 286.15 | 3,044,100 |
| 11 Oct 2022 | 285.69 | 288.28 | 281.44 | 284.83 | 284.83 | 3,209,800 |
| 10 Oct 2022 | 289.75 | 290.28 | 283.05 | 285.72 | 285.72 | 2,906,300 |
| 07 Oct 2022 | 291.36 | 293.71 | 286.83 | 288.77 | 288.77 | 3,495,900 |
| 06 Oct 2022 | 297.15 | 305.50 | 297.10 | 298.41 | 298.41 | 4,884,000 |
| 05 Oct 2022 | 291.41 | 298.81 | 289.18 | 297.38 | 297.38 | 3,469,600 |
| 04 Oct 2022 | 290.95 | 296.79 | 290.18 | 294.97 | 294.97 | 4,509,200 |
| 03 Oct 2022 | 278.27 | 286.90 | 277.00 | 285.24 | 285.24 | 3,738,100 |
| 30 Sept 2022 | 279.69 | 284.29 | 274.85 | 275.20 | 275.20 | 4,578,800 |
| 29 Sept 2022 | 277.80 | 279.59 | 275.01 | 278.25 | 278.25 | 5,155,300 |
| 28 Sept 2022 | 280.38 | 282.74 | 275.37 | 281.40 | 281.40 | 4,985,100 |
| 27 Sept 2022 | 281.70 | 284.50 | 274.73 | 277.57 | 277.57 | 6,390,900 |
| 26 Sept 2022 | 286.03 | 288.90 | 276.75 | 276.96 | 276.96 | 6,746,200 |
| 23 Sept 2022 | 285.57 | 288.55 | 280.70 | 284.56 | 284.56 | 4,739,300 |
| 22 Sept 2022 | 282.00 | 289.55 | 280.06 | 287.06 | 287.06 | 5,657,600 |
| 21 Sept 2022 | 292.84 | 297.94 | 286.22 | 286.30 | 286.30 | 4,913,100 |
| 20 Sept 2022 | 292.82 | 294.08 | 287.81 | 291.06 | 291.06 | 6,548,800 |
| 19 Sept 2022 | 294.88 | 299.28 | 293.46 | 296.06 | 296.06 | 6,593,400 |
| 16 Sept 2022 | 298.32 | 300.20 | 292.14 | 299.50 | 299.50 | 14,948,100 |
| 15 Sept 2022 | 323.15 | 329.00 | 305.00 | 309.13 | 309.13 | 27,840,200 |
| 14 Sept 2022 | 369.57 | 374.24 | 365.61 | 371.52 | 371.52 | 3,004,400 |
| 13 Sept 2022 | 382.55 | 383.58 | 367.37 | 368.39 | 368.39 | 4,175,100 |
| 12 Sept 2022 | 391.09 | 396.39 | 389.28 | 396.36 | 396.36 | 2,854,800 |
| 09 Sept 2022 | 390.19 | 396.09 | 389.67 | 394.78 | 394.78 | 2,998,900 |
| 08 Sept 2022 | 377.20 | 386.66 | 375.20 | 383.63 | 383.63 | 2,276,800 |
| 07 Sept 2022 | 368.20 | 381.52 | 367.19 | 379.72 | 379.72 | 2,385,500 |
| 06 Sept 2022 | 367.23 | 374.30 | 365.37 | 368.30 | 368.30 | 2,564,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
