Canada Markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
387.72+11.08 (+2.94%)
At close: 04:00PM EDT
387.20 -0.52 (-0.13%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022380.64388.06378.22387.72387.723,303,400
Jun 23, 2022371.71378.18367.47376.64376.642,534,300
Jun 22, 2022360.79372.55358.22365.33365.333,168,200
Jun 21, 2022355.02372.80353.51362.99362.995,343,500
Jun 17, 2022349.24367.32338.00360.79360.799,455,900
Jun 16, 2022369.37376.12360.90365.08365.085,775,300
Jun 15, 2022376.03382.75368.50376.92376.923,664,500
Jun 14, 2022371.44376.89367.31370.82370.823,197,200
Jun 13, 2022377.36385.65371.09371.65371.654,724,800
Jun 10, 2022412.90413.96390.19393.84393.844,406,100
Jun 09, 2022424.17436.04423.48426.42426.422,572,400
Jun 08, 2022430.54433.75426.42428.84428.841,790,100
Jun 07, 2022423.98435.20423.12433.42433.421,611,200
Jun 06, 2022437.59440.00427.04429.46429.461,563,800
Jun 03, 2022430.71438.01427.26429.76429.762,355,300
Jun 02, 2022418.11441.90415.84441.28441.283,415,700
Jun 01, 2022428.00437.55413.79418.16418.163,409,900
May 31, 2022427.22427.29412.79416.48416.487,944,200
May 27, 2022414.80428.55414.63428.22428.223,560,400
May 26, 2022405.09411.55402.46408.60408.602,419,500
May 25, 2022395.32406.10394.71402.50402.502,726,700
May 24, 2022401.61404.33391.04398.41398.412,630,800
May 23, 2022404.01407.88398.89406.76406.762,337,500
May 20, 2022401.39406.24385.62399.09399.093,432,400
May 19, 2022399.01403.04391.57394.38394.382,797,200
May 18, 2022404.38411.66396.11397.88397.882,915,900
May 17, 2022413.08416.72403.54409.65409.652,614,700
May 16, 2022399.74407.17396.60402.86402.862,645,200
May 13, 2022396.47408.97393.94405.45405.453,379,300
May 12, 2022373.40390.13370.27388.49388.494,048,200
May 11, 2022389.99409.99377.81379.33379.333,822,000
May 10, 2022385.72400.83374.78393.03393.035,334,400
May 09, 2022381.95389.63374.86376.91376.914,324,900
May 06, 2022395.00401.26382.82391.01391.013,522,200
May 05, 2022415.55417.99395.71400.51400.513,507,700
May 04, 2022407.29424.23395.05423.35423.353,330,400
May 03, 2022406.59413.93403.50407.58407.582,196,100
May 02, 2022397.13407.98394.04407.29407.293,010,000
Apr 29, 2022407.47413.00394.64395.95395.953,033,200
Apr 28, 2022406.13414.27398.49410.53410.532,593,900
Apr 27, 2022401.44412.46396.81397.90397.903,080,700
Apr 26, 2022410.17411.61397.47399.12399.122,820,100
Apr 25, 2022405.70414.08401.67413.95413.953,368,800
Apr 22, 2022420.71424.33408.02408.67408.673,198,800
Apr 21, 2022432.69438.94416.36417.48417.482,390,100
Apr 20, 2022440.59442.44427.20428.11428.112,094,400
Apr 19, 2022422.02437.49420.64436.40436.401,962,700
Apr 18, 2022419.40429.69418.73425.47425.472,594,700
Apr 14, 2022435.86435.95420.03420.44420.442,597,000
Apr 13, 2022427.30433.52425.67431.67431.673,078,900
Apr 12, 2022442.69444.44425.16426.77426.772,199,000
Apr 11, 2022438.81440.00429.74434.44434.442,932,100
Apr 08, 2022449.95454.41443.37445.34445.342,260,700
Apr 07, 2022444.09455.92440.76452.72452.722,757,800
Apr 06, 2022448.24450.01439.57444.33444.333,824,900
Apr 05, 2022469.32471.76455.07458.58458.582,481,900
Apr 04, 2022461.04473.49460.61468.81468.812,974,500
Apr 01, 2022455.00461.55450.96458.19458.192,718,400
Mar 31, 2022461.59465.43455.43455.62455.624,141,300
Mar 30, 2022461.52466.77456.84460.06460.063,889,200
Mar 29, 2022459.16467.80452.44466.33466.334,323,800
Mar 28, 2022433.42450.32433.15450.01450.014,472,600
Mar 25, 2022435.44438.62426.00431.62431.623,283,600
Mar 24, 2022426.08432.21421.49432.14432.145,544,300
Mar 23, 2022437.51437.98416.47422.90422.9013,979,800
Mar 22, 2022453.50471.98450.69466.45466.455,377,000
Mar 21, 2022451.42459.58445.95453.59453.593,704,200
Mar 18, 2022439.20453.74435.79453.33453.335,898,100
Mar 17, 2022441.26446.82436.51444.36444.363,556,700
Mar 16, 2022431.74442.52424.35442.36442.364,141,200
Mar 15, 2022415.97422.96413.17421.66421.663,201,700
Mar 14, 2022413.36422.38407.94411.50411.503,731,400
Mar 11, 2022439.66440.61415.43416.38416.384,434,500
Mar 10, 2022444.68447.65433.01438.95438.952,722,300
Mar 09, 2022443.80453.11438.93450.87450.872,905,700
Mar 08, 2022432.51443.80421.36431.53431.533,734,800
Mar 07, 2022456.22457.68437.18437.97437.973,676,100
Mar 04, 2022455.49463.52447.00452.13452.132,751,600
Mar 03, 2022475.83476.05455.45459.08459.082,906,300
Mar 02, 2022471.94477.49466.04471.18471.182,948,500
Mar 01, 2022468.00479.21462.92466.68466.683,352,800
Feb 28, 2022462.40468.48458.86467.68467.683,302,300
Feb 25, 2022465.39468.52456.02465.54465.542,869,700
Feb 24, 2022418.59465.93416.81463.82463.826,448,800
Feb 23, 2022447.78449.59428.06429.45429.454,263,000
Feb 22, 2022440.35451.09435.05438.40438.404,287,600
Feb 18, 2022458.69459.30441.77442.56442.565,194,200
Feb 17, 2022473.14476.45456.05457.71457.714,021,100
Feb 16, 2022476.49480.21467.27477.70477.703,750,500
Feb 15, 2022482.53482.53472.39479.50479.503,743,100
Feb 14, 2022473.20478.57469.21474.01474.013,372,100
Feb 11, 2022497.92499.93472.90473.97473.975,027,000
Feb 10, 2022508.08514.48492.28495.02495.024,735,800
Feb 09, 2022520.35522.48515.06521.75521.752,542,200
Feb 08, 2022501.63513.51501.07511.31511.313,205,500
Feb 07, 2022516.00516.00500.95507.10507.103,120,500
Feb 04, 2022503.77519.97503.77513.54513.542,583,700
Feb 03, 2022522.87525.18508.75510.83510.833,058,700
Feb 02, 2022536.25540.46529.32533.09533.092,494,100
Feb 01, 2022536.00538.77527.72535.98535.982,307,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...