Mail

ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	432.00	438.52	430.36	436.37	436.37	4,331,588
01 Jun 2023	412.29	430.60	412.29	426.75	426.75	4,443,100
31 May 2023	413.90	421.36	410.70	417.79	417.79	5,158,500
30 May 2023	429.94	432.99	416.08	417.21	417.21	5,332,300
26 May 2023	396.72	416.36	396.57	415.39	415.39	7,833,600
25 May 2023	375.49	397.65	374.09	392.06	392.06	7,030,000
24 May 2023	368.41	369.06	361.72	365.76	365.76	2,666,600
23 May 2023	371.81	376.49	369.92	370.42	370.42	2,967,700
22 May 2023	371.25	374.40	369.66	372.05	372.05	2,627,100
19 May 2023	363.00	372.08	361.36	371.25	371.25	3,855,500
18 May 2023	357.00	361.48	356.45	360.43	360.43	2,896,400
17 May 2023	345.36	358.69	345.12	356.63	356.63	3,560,600
16 May 2023	344.20	347.07	341.17	345.11	345.11	2,558,300
15 May 2023	337.35	345.89	333.01	345.67	345.67	3,330,500
12 May 2023	340.51	340.79	331.89	335.45	335.45	4,278,400
11 May 2023	341.88	344.66	339.37	341.58	341.58	2,183,400
10 May 2023	348.25	352.00	341.83	344.02	344.02	3,386,300
09 May 2023	342.50	345.00	341.23	342.65	342.65	1,879,400
08 May 2023	348.00	350.48	340.76	344.06	344.06	3,135,900
05 May 2023	338.98	349.55	338.03	348.40	348.40	4,260,100
04 May 2023	347.97	348.00	332.84	335.83	335.83	6,614,900
03 May 2023	363.49	365.96	344.24	345.25	345.25	6,700,800
02 May 2023	374.36	375.85	367.84	368.66	368.66	2,287,600
01 May 2023	376.51	378.72	373.71	374.15	374.15	1,868,000
28 Apr 2023	371.42	377.69	368.56	377.56	377.56	2,061,200
27 Apr 2023	365.94	373.82	363.50	371.42	371.42	2,338,800
26 Apr 2023	368.60	369.45	357.25	363.06	363.06	2,803,200
25 Apr 2023	373.63	375.23	368.88	369.59	369.59	2,413,100
24 Apr 2023	376.59	378.95	373.57	377.34	377.34	1,531,100
21 Apr 2023	379.97	380.44	375.44	377.67	377.67	1,841,600
20 Apr 2023	376.04	383.00	375.67	380.26	380.26	1,947,900
19 Apr 2023	377.90	382.84	375.60	380.11	380.11	1,775,200
18 Apr 2023	380.90	380.90	374.49	377.55	377.55	1,586,700
17 Apr 2023	379.61	380.76	374.62	377.92	377.92	1,614,300
14 Apr 2023	376.37	380.57	375.14	379.38	379.38	1,525,500
13 Apr 2023	373.20	379.02	372.73	378.80	378.80	2,434,800
12 Apr 2023	376.42	378.23	368.75	369.89	369.89	1,978,200
11 Apr 2023	374.01	375.90	368.35	371.11	371.11	2,161,100
10 Apr 2023	375.48	376.67	372.26	376.25	376.25	1,689,700
06 Apr 2023	379.31	382.46	375.99	380.60	380.60	1,835,900
05 Apr 2023	384.09	386.00	377.26	382.02	382.02	2,277,200
04 Apr 2023	382.24	385.70	381.05	385.15	385.15	2,569,800
03 Apr 2023	380.88	383.73	378.15	380.08	380.08	2,712,600
31 Mar 2023	382.29	385.73	380.26	385.37	385.37	3,063,400
30 Mar 2023	381.65	382.58	378.08	381.90	381.90	2,139,000
29 Mar 2023	376.68	380.12	375.56	379.16	379.16	2,497,600
28 Mar 2023	373.42	374.00	367.82	373.40	373.40	1,780,800
27 Mar 2023	376.51	380.35	369.68	373.15	373.15	2,832,200
24 Mar 2023	370.23	375.23	367.72	374.96	374.96	2,993,400
23 Mar 2023	368.99	375.25	365.49	369.00	369.00	3,138,600
22 Mar 2023	375.00	377.33	361.52	361.71	361.71	3,878,400
21 Mar 2023	364.63	376.40	362.92	374.22	374.22	4,479,200
20 Mar 2023	357.61	364.94	355.35	362.88	362.88	3,946,800
17 Mar 2023	354.78	360.63	350.84	358.14	358.14	6,725,400
16 Mar 2023	344.57	355.49	340.53	353.29	353.29	6,946,600
15 Mar 2023	330.00	334.28	328.17	333.61	333.61	4,627,100
14 Mar 2023	332.21	335.17	328.70	333.33	333.33	3,850,900
13 Mar 2023	329.42	333.00	323.29	324.27	324.27	4,203,500
10 Mar 2023	338.34	338.52	328.45	329.30	329.30	4,148,200
09 Mar 2023	344.72	350.13	336.99	338.37	338.37	3,798,300
08 Mar 2023	346.74	348.69	343.47	345.84	345.84	2,518,900
07 Mar 2023	347.86	352.17	344.06	344.80	344.80	2,252,800
06 Mar 2023	344.33	351.78	344.28	347.02	347.02	3,060,300
03 Mar 2023	334.69	344.76	334.48	344.04	344.04	3,725,500
02 Mar 2023	323.38	334.46	321.56	333.50	333.50	3,845,800
01 Mar 2023	323.80	325.26	321.00	323.38	323.38	2,377,700
28 Feb 2023	323.37	325.73	320.97	323.95	323.95	2,714,200
27 Feb 2023	322.02	325.10	320.70	322.32	322.32	3,500,600
24 Feb 2023	328.12	329.76	318.60	320.54	320.54	8,444,500
23 Feb 2023	350.44	353.80	343.93	347.02	347.02	3,154,500
22 Feb 2023	346.69	353.17	344.45	348.72	348.72	2,599,300
21 Feb 2023	350.78	353.25	345.69	346.70	346.70	3,002,700
17 Feb 2023	359.31	359.61	352.12	356.85	356.85	2,985,700
16 Feb 2023	366.04	373.49	363.55	365.16	365.16	2,917,000
15 Feb 2023	375.60	381.67	374.84	375.94	375.94	2,088,200
14 Feb 2023	375.00	380.56	369.96	377.90	377.90	2,479,700
13 Feb 2023	373.41	376.31	371.03	375.00	375.00	1,877,300
10 Feb 2023	371.63	374.52	367.08	370.99	370.99	1,846,300
09 Feb 2023	384.97	386.51	374.02	375.81	375.81	2,265,200
08 Feb 2023	382.49	387.28	375.70	378.36	378.36	2,668,100
07 Feb 2023	373.43	384.94	372.76	383.82	383.82	2,476,200
06 Feb 2023	376.21	379.29	373.39	375.23	375.23	2,369,600
03 Feb 2023	384.29	386.72	377.92	379.33	379.33	2,695,400
02 Feb 2023	393.28	402.49	388.88	392.23	392.23	4,020,000
01 Feb 2023	370.01	386.72	366.80	383.92	383.92	3,362,000
31 Jan 2023	364.71	370.70	364.01	370.34	370.34	2,572,400
30 Jan 2023	365.90	368.70	362.83	363.42	363.42	2,663,600
27 Jan 2023	363.49	373.42	362.85	370.71	370.71	2,615,600
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	3,149,400
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...