Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
640.08-2.42 (-0.38%)
At close: 4:00PM EDT
637.35 -2.73 (-0.43%)
After hours: 05:00PM EDT
After hours: 05:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 27, 2021 | 644.48 | 648.81 | 639.81 | 640.08 | 640.08 | 1,546,271 |
| Oct. 26, 2021 | 650.91 | 659.19 | 642.10 | 642.50 | 642.50 | 2,154,000 |
| Oct. 25, 2021 | 644.47 | 649.62 | 639.07 | 646.97 | 646.97 | 1,629,400 |
| Oct. 22, 2021 | 640.43 | 644.43 | 634.45 | 643.58 | 643.58 | 1,786,500 |
| Oct. 21, 2021 | 632.00 | 639.17 | 629.00 | 638.66 | 638.66 | 1,586,600 |
| Oct. 20, 2021 | 639.28 | 641.29 | 630.17 | 632.37 | 632.37 | 1,497,200 |
| Oct. 19, 2021 | 625.26 | 639.39 | 625.26 | 636.07 | 636.07 | 2,470,000 |
| Oct. 18, 2021 | 610.65 | 623.47 | 607.57 | 622.83 | 622.83 | 1,905,100 |
| Oct. 15, 2021 | 611.69 | 612.25 | 607.55 | 610.09 | 610.09 | 1,959,700 |
| Oct. 14, 2021 | 600.00 | 609.44 | 596.97 | 607.51 | 607.51 | 2,500,900 |
| Oct. 13, 2021 | 585.26 | 593.54 | 582.66 | 591.12 | 591.12 | 2,142,300 |
| Oct. 12, 2021 | 579.16 | 584.22 | 574.42 | 580.69 | 580.69 | 1,740,200 |
| Oct. 11, 2021 | 574.50 | 582.28 | 571.50 | 573.07 | 573.07 | 1,410,600 |
| Oct. 08, 2021 | 581.30 | 583.61 | 575.52 | 576.86 | 576.86 | 2,050,700 |
| Oct. 07, 2021 | 578.46 | 586.15 | 576.19 | 578.96 | 578.96 | 2,648,500 |
| Oct. 06, 2021 | 561.24 | 572.16 | 560.21 | 570.31 | 570.31 | 2,043,200 |
| Oct. 05, 2021 | 563.91 | 570.29 | 559.21 | 566.70 | 566.70 | 2,337,800 |
| Oct. 04, 2021 | 574.59 | 576.80 | 552.14 | 558.49 | 558.49 | 3,977,000 |
| Oct. 01, 2021 | 577.52 | 581.47 | 568.61 | 577.47 | 577.47 | 2,915,300 |
| Sep. 30, 2021 | 580.64 | 586.19 | 573.24 | 575.72 | 575.72 | 2,743,600 |
| Sep. 29, 2021 | 585.45 | 586.55 | 576.07 | 577.70 | 577.70 | 2,726,800 |
| Sep. 28, 2021 | 596.31 | 596.31 | 578.33 | 578.77 | 578.77 | 5,108,900 |
| Sep. 27, 2021 | 615.80 | 616.66 | 602.73 | 603.65 | 603.65 | 4,152,200 |
| Sep. 24, 2021 | 628.00 | 629.03 | 618.22 | 622.71 | 622.71 | 2,809,000 |
| Sep. 23, 2021 | 632.29 | 633.82 | 627.02 | 630.84 | 630.84 | 2,985,500 |
| Sep. 22, 2021 | 624.79 | 628.94 | 615.06 | 626.08 | 626.08 | 5,689,600 |
| Sep. 21, 2021 | 646.88 | 650.95 | 640.30 | 645.89 | 645.89 | 2,449,300 |
| Sep. 20, 2021 | 646.04 | 653.93 | 633.05 | 641.29 | 641.29 | 2,637,400 |
| Sep. 17, 2021 | 663.21 | 665.00 | 652.04 | 654.48 | 654.48 | 3,553,200 |
| Sep. 16, 2021 | 657.53 | 666.47 | 654.71 | 665.11 | 665.11 | 2,046,100 |
| Sep. 15, 2021 | 652.32 | 663.31 | 650.98 | 661.08 | 661.08 | 2,009,300 |
| Sep. 14, 2021 | 646.00 | 649.58 | 642.46 | 645.01 | 645.01 | 2,150,200 |
| Sep. 13, 2021 | 663.04 | 663.60 | 640.24 | 645.15 | 645.15 | 2,242,500 |
| Sep. 10, 2021 | 666.18 | 668.87 | 658.20 | 658.94 | 658.94 | 1,204,200 |
| Sep. 09, 2021 | 664.84 | 667.46 | 659.93 | 661.68 | 661.68 | 1,110,200 |
| Sep. 08, 2021 | 660.15 | 664.08 | 657.10 | 663.22 | 663.22 | 1,367,700 |
| Sep. 07, 2021 | 667.35 | 668.87 | 656.55 | 661.39 | 661.39 | 1,382,300 |
| Sep. 03, 2021 | 664.43 | 673.88 | 664.30 | 666.59 | 666.59 | 1,640,300 |
| Sep. 02, 2021 | 669.82 | 669.85 | 661.67 | 664.64 | 664.64 | 1,402,400 |
| Sep. 01, 2021 | 664.51 | 668.96 | 662.00 | 665.89 | 665.89 | 1,261,200 |
| Aug. 31, 2021 | 667.90 | 667.90 | 660.46 | 663.70 | 663.70 | 1,877,800 |
| Aug. 30, 2021 | 659.78 | 667.67 | 659.78 | 665.99 | 665.99 | 1,341,500 |
| Aug. 27, 2021 | 652.52 | 662.61 | 651.86 | 658.52 | 658.52 | 1,142,300 |
| Aug. 26, 2021 | 653.59 | 657.91 | 649.35 | 652.39 | 652.39 | 1,619,200 |
| Aug. 25, 2021 | 658.61 | 661.06 | 651.64 | 656.80 | 656.80 | 1,047,900 |
| Aug. 24, 2021 | 659.14 | 660.00 | 653.40 | 657.24 | 657.24 | 866,400 |
| Aug. 23, 2021 | 645.87 | 658.50 | 645.52 | 656.86 | 656.86 | 1,652,400 |
| Aug. 20, 2021 | 639.84 | 652.00 | 634.53 | 647.34 | 647.34 | 1,432,400 |
| Aug. 19, 2021 | 624.88 | 642.55 | 623.63 | 637.66 | 637.66 | 1,693,700 |
| Aug. 18, 2021 | 632.80 | 637.14 | 626.05 | 626.77 | 626.77 | 1,386,500 |
| Aug. 17, 2021 | 636.55 | 637.00 | 630.22 | 635.01 | 635.01 | 1,346,300 |
| Aug. 16, 2021 | 637.03 | 638.02 | 628.19 | 636.94 | 636.94 | 1,105,500 |
| Aug. 13, 2021 | 634.49 | 638.43 | 632.35 | 637.31 | 637.31 | 932,100 |
| Aug. 12, 2021 | 626.00 | 636.64 | 624.04 | 634.35 | 634.35 | 1,163,100 |
| Aug. 11, 2021 | 623.76 | 627.42 | 621.65 | 626.03 | 626.03 | 1,328,300 |
| Aug. 10, 2021 | 630.48 | 633.30 | 620.60 | 621.74 | 621.74 | 1,540,100 |
| Aug. 09, 2021 | 634.98 | 634.98 | 626.92 | 629.22 | 629.22 | 1,118,900 |
| Aug. 06, 2021 | 629.27 | 631.84 | 625.17 | 631.38 | 631.38 | 1,127,700 |
| Aug. 05, 2021 | 626.99 | 632.47 | 623.00 | 632.08 | 632.08 | 1,158,200 |
| Aug. 04, 2021 | 622.47 | 627.08 | 617.62 | 625.68 | 625.68 | 1,306,800 |
| Aug. 03, 2021 | 620.23 | 624.70 | 614.00 | 621.28 | 621.28 | 1,067,300 |
| Aug. 02, 2021 | 625.87 | 627.60 | 612.93 | 618.75 | 618.75 | 1,466,800 |
| Jul. 30, 2021 | 619.03 | 622.80 | 617.29 | 621.63 | 621.63 | 1,403,400 |
| Jul. 29, 2021 | 617.04 | 625.67 | 617.04 | 621.70 | 621.70 | 1,068,900 |
| Jul. 28, 2021 | 620.99 | 626.00 | 617.57 | 620.92 | 620.92 | 1,468,100 |
| Jul. 27, 2021 | 621.00 | 623.92 | 610.64 | 618.28 | 618.28 | 1,540,300 |
| Jul. 26, 2021 | 624.18 | 625.87 | 619.73 | 620.80 | 620.80 | 1,389,800 |
| Jul. 23, 2021 | 625.76 | 631.64 | 622.00 | 625.87 | 625.87 | 2,030,400 |
| Jul. 22, 2021 | 614.58 | 623.95 | 614.58 | 623.68 | 623.68 | 1,477,900 |
| Jul. 21, 2021 | 605.72 | 612.58 | 603.32 | 612.26 | 612.26 | 1,381,000 |
| Jul. 20, 2021 | 605.39 | 612.75 | 598.48 | 608.72 | 608.72 | 1,675,700 |
| Jul. 19, 2021 | 602.75 | 610.69 | 598.14 | 602.05 | 602.05 | 2,046,600 |
| Jul. 16, 2021 | 608.71 | 611.62 | 603.66 | 606.10 | 606.10 | 1,249,700 |
| Jul. 15, 2021 | 608.40 | 609.95 | 602.65 | 606.17 | 606.17 | 1,618,100 |
| Jul. 14, 2021 | 608.14 | 611.30 | 604.01 | 608.83 | 608.83 | 1,376,900 |
| Jul. 13, 2021 | 600.56 | 609.33 | 598.42 | 605.01 | 605.01 | 1,435,600 |
| Jul. 12, 2021 | 606.00 | 607.42 | 596.48 | 600.20 | 600.20 | 1,696,200 |
| Jul. 09, 2021 | 601.43 | 605.95 | 597.44 | 604.50 | 604.50 | 2,145,200 |
| Jul. 08, 2021 | 595.64 | 607.30 | 593.33 | 605.95 | 605.95 | 1,846,600 |
| Jul. 07, 2021 | 600.00 | 607.67 | 597.40 | 605.77 | 605.77 | 2,022,500 |
| Jul. 06, 2021 | 595.87 | 600.66 | 592.48 | 596.90 | 596.90 | 1,657,400 |
| Jul. 02, 2021 | 588.67 | 594.08 | 587.96 | 593.07 | 593.07 | 1,744,600 |
| Jul. 01, 2021 | 583.33 | 587.78 | 581.35 | 584.73 | 584.73 | 1,646,100 |
| Jun. 30, 2021 | 590.75 | 592.24 | 585.00 | 585.64 | 585.64 | 1,704,200 |
| Jun. 29, 2021 | 586.78 | 591.34 | 583.90 | 590.75 | 590.75 | 1,204,800 |
| Jun. 28, 2021 | 582.71 | 589.41 | 581.00 | 588.80 | 588.80 | 1,714,000 |
| Jun. 25, 2021 | 578.64 | 582.00 | 577.06 | 579.66 | 579.66 | 2,133,500 |
| Jun. 24, 2021 | 575.90 | 580.97 | 574.96 | 578.26 | 578.26 | 1,835,000 |
| Jun. 23, 2021 | 577.99 | 579.80 | 570.71 | 574.23 | 574.23 | 1,616,700 |
| Jun. 22, 2021 | 568.51 | 576.31 | 567.00 | 575.74 | 575.74 | 2,370,400 |
| Jun. 21, 2021 | 565.99 | 570.19 | 560.35 | 567.35 | 567.35 | 2,625,900 |
| Jun. 18, 2021 | 569.96 | 570.00 | 556.39 | 565.59 | 565.59 | 6,762,000 |
| Jun. 17, 2021 | 539.99 | 552.72 | 538.75 | 551.36 | 551.36 | 3,566,400 |
| Jun. 16, 2021 | 548.46 | 553.99 | 535.72 | 543.33 | 543.33 | 2,842,000 |
| Jun. 15, 2021 | 554.99 | 555.00 | 547.23 | 548.46 | 548.46 | 2,424,800 |
| Jun. 14, 2021 | 545.04 | 561.36 | 543.25 | 556.95 | 556.95 | 3,522,600 |
| Jun. 11, 2021 | 529.75 | 541.85 | 529.75 | 541.26 | 541.26 | 2,871,300 |
| Jun. 10, 2021 | 513.99 | 536.41 | 513.01 | 535.52 | 535.52 | 3,152,400 |
| Jun. 09, 2021 | 513.99 | 518.32 | 512.48 | 514.68 | 514.68 | 1,702,400 |
| Jun. 08, 2021 | 511.15 | 516.29 | 508.07 | 509.20 | 509.20 | 1,747,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
