Adobe Inc. (ADBD.XC)
Cboe UK - Cboe UK Real Time Price. Currency in EUR
Add to watchlist
At close: 03:27PM BST
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 440.80 | 440.80 | 439.45 | 439.45 | 439.45 | 17 |
| May 23, 2024 | 450.35 | 450.35 | 450.35 | 450.35 | 450.35 | 8 |
| May 22, 2024 | 445.90 | 445.90 | 445.90 | 445.90 | 445.90 | - |
| May 21, 2024 | 445.90 | 445.90 | 445.90 | 445.90 | 445.90 | - |
| May 20, 2024 | 445.90 | 445.90 | 445.90 | 445.90 | 445.90 | - |
| May 17, 2024 | 445.90 | 445.90 | 445.90 | 445.90 | 445.90 | 23 |
| May 16, 2024 | 446.85 | 446.85 | 446.85 | 446.85 | 446.85 | 37 |
| May 15, 2024 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | - |
| May 14, 2024 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | - |
| May 13, 2024 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | - |
| May 10, 2024 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | - |
| May 09, 2024 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | - |
| May 08, 2024 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | 19 |
| May 07, 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| May 03, 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| May 02, 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| May 01, 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| Apr 30, 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| Apr 29, 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| Apr 26, 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| Apr 25, 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| Apr 24, 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| Apr 23, 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| Apr 22, 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | 12 |
| Apr 19, 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | - |
| Apr 18, 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | - |
| Apr 17, 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | - |
| Apr 16, 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | - |
| Apr 15, 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | 18 |
| Apr 12, 2024 | 452.30 | 452.30 | 452.30 | 452.30 | 452.30 | 8 |
| Apr 11, 2024 | 450.80 | 450.80 | 450.80 | 450.80 | 450.80 | 24 |
| Apr 10, 2024 | 445.80 | 445.80 | 445.80 | 445.80 | 445.80 | - |
| Apr 09, 2024 | 445.80 | 445.80 | 445.80 | 445.80 | 445.80 | - |
| Apr 08, 2024 | 445.80 | 445.80 | 445.80 | 445.80 | 445.80 | 6 |
| Apr 05, 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| Apr 04, 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| Apr 03, 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| Apr 02, 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| Mar 28, 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| Mar 27, 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| Mar 26, 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| Mar 25, 2024 | 469.50 | 469.50 | 469.20 | 469.20 | 469.20 | 36 |
| Mar 22, 2024 | 472.30 | 472.30 | 464.40 | 464.40 | 464.40 | 16 |
| Mar 21, 2024 | 473.80 | 473.80 | 473.80 | 473.80 | 473.80 | - |
| Mar 20, 2024 | 473.80 | 473.80 | 473.80 | 473.80 | 473.80 | 15 |
| Mar 19, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 40 |
| Mar 18, 2024 | 453.50 | 468.10 | 453.50 | 468.10 | 468.10 | 8 |
| Mar 15, 2024 | 461.20 | 461.20 | 446.00 | 451.60 | 451.60 | 48 |
| Mar 14, 2024 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 31 |
| Mar 13, 2024 | 523.60 | 523.60 | 523.60 | 523.60 | 523.60 | - |
| Mar 12, 2024 | 523.60 | 523.60 | 523.60 | 523.60 | 523.60 | 1 |
| Mar 11, 2024 | 506.60 | 506.60 | 506.20 | 506.20 | 506.20 | 26 |
| Mar 08, 2024 | 514.80 | 514.80 | 505.80 | 505.80 | 505.80 | 53 |
| Mar 07, 2024 | 501.00 | 503.40 | 501.00 | 503.40 | 503.40 | 38 |
| Mar 06, 2024 | 519.20 | 519.20 | 519.20 | 519.20 | 519.20 | - |
| Mar 05, 2024 | 519.20 | 519.20 | 519.20 | 519.20 | 519.20 | 17 |
| Mar 04, 2024 | 528.40 | 528.40 | 528.40 | 528.40 | 528.40 | 24 |
| Mar 01, 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 510.60 | - |
| Feb 29, 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 510.60 | - |
| Feb 28, 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 510.60 | 2 |
| Feb 27, 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | - |
| Feb 26, 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | - |
| Feb 23, 2024 | 505.20 | 506.80 | 504.00 | 506.80 | 506.80 | 44 |
| Feb 22, 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | - |
| Feb 21, 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | - |
| Feb 20, 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | 1 |
| Feb 19, 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| Feb 16, 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| Feb 15, 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| Feb 14, 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| Feb 13, 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| Feb 12, 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| Feb 09, 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| Feb 08, 2024 | 571.00 | 576.60 | 569.80 | 576.60 | 576.60 | 155 |
| Feb 07, 2024 | 572.40 | 572.40 | 572.40 | 572.40 | 572.40 | 17 |
| Feb 06, 2024 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | - |
| Feb 05, 2024 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | - |
| Feb 02, 2024 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | - |
| Feb 01, 2024 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | 1 |
| Jan 31, 2024 | 578.20 | 578.20 | 578.20 | 578.20 | 578.20 | - |
| Jan 30, 2024 | 578.20 | 578.20 | 578.20 | 578.20 | 578.20 | 2 |
| Jan 29, 2024 | 567.00 | 579.80 | 567.00 | 579.80 | 579.80 | 5 |
| Jan 26, 2024 | 571.60 | 571.60 | 571.60 | 571.60 | 571.60 | 2 |
| Jan 25, 2024 | 557.40 | 557.40 | 557.40 | 557.40 | 557.40 | - |
| Jan 24, 2024 | 552.00 | 557.40 | 552.00 | 557.40 | 557.40 | 9 |
| Jan 23, 2024 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | - |
| Jan 22, 2024 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | - |
| Jan 19, 2024 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | - |
| Jan 18, 2024 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | - |
| Jan 17, 2024 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | - |
| Jan 16, 2024 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | - |
| Jan 15, 2024 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | - |
| Jan 12, 2024 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | 5 |
| Jan 11, 2024 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | - |
| Jan 10, 2024 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 17 |
| Jan 09, 2024 | 530.00 | 537.00 | 530.00 | 537.00 | 537.00 | 103 |
| Jan 08, 2024 | 515.80 | 525.20 | 515.80 | 523.40 | 523.40 | 145 |
| Jan 05, 2024 | 522.20 | 522.20 | 522.20 | 522.20 | 522.20 | - |
| Jan 04, 2024 | 521.00 | 522.20 | 521.00 | 522.20 | 522.20 | 46 |
| Jan 03, 2024 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.