News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

334.30

-1.48

(-0.44%)

At close: 01:00PM EST

334.00

-0.30

(-0.09%)

After hours:

04:57PM EST

Time period:

26 Nov 2021 - 26 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	3,420,900
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	4,109,300
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	5,737,300
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
02 Sept 2022	374.53	382.00	365.43	368.14	368.14	2,450,500
01 Sept 2022	371.00	371.64	361.72	370.53	370.53	2,574,400
31 Aug 2022	378.53	381.15	372.50	373.44	373.44	3,193,900
30 Aug 2022	379.92	380.66	371.06	375.07	375.07	1,835,000
29 Aug 2022	380.09	382.86	374.82	375.26	375.26	2,410,300
26 Aug 2022	403.99	405.54	380.50	381.02	381.02	3,600,100
25 Aug 2022	405.79	406.67	392.92	403.93	403.93	3,062,400
24 Aug 2022	410.68	413.24	405.33	405.65	405.65	1,883,900
23 Aug 2022	410.37	415.70	409.20	410.41	410.41	1,392,200
22 Aug 2022	419.41	419.79	410.08	411.35	411.35	2,074,600
19 Aug 2022	431.58	432.50	424.62	425.06	425.06	2,007,700
18 Aug 2022	438.61	441.39	437.01	439.03	439.03	1,402,300
17 Aug 2022	440.87	442.99	436.11	437.82	437.82	1,894,400
16 Aug 2022	446.12	450.09	440.10	447.56	447.56	2,139,500
15 Aug 2022	445.07	451.15	442.14	451.02	451.02	2,503,400
12 Aug 2022	439.61	446.00	436.58	445.67	445.67	2,150,400
11 Aug 2022	445.26	445.61	434.40	434.89	434.89	1,756,600
10 Aug 2022	441.42	443.22	436.20	438.40	438.40	2,634,400
09 Aug 2022	434.34	434.59	424.62	426.57	426.57	1,977,300
08 Aug 2022	435.00	440.30	432.48	434.34	434.34	2,202,000
05 Aug 2022	423.00	434.54	421.00	433.43	433.43	2,481,400
04 Aug 2022	425.45	431.15	419.63	430.59	430.59	2,745,600
03 Aug 2022	412.81	426.04	412.02	424.54	424.54	2,403,500
02 Aug 2022	405.34	412.42	402.25	409.96	409.96	2,165,500
01 Aug 2022	406.51	417.16	405.07	411.09	411.09	1,910,000
29 July 2022	404.69	411.38	400.89	410.12	410.12	2,669,800
28 July 2022	392.76	406.15	390.06	403.50	403.50	2,421,700
27 July 2022	385.08	394.91	383.41	392.78	392.78	2,678,000
26 July 2022	393.58	393.58	378.16	379.26	379.26	2,368,500
25 July 2022	400.11	400.77	388.57	391.96	391.96	2,340,500
22 July 2022	410.03	414.62	398.63	401.90	401.90	2,413,200
21 July 2022	404.12	409.65	399.24	408.91	408.91	2,009,900
20 July 2022	392.19	403.13	390.07	401.49	401.49	2,746,800
19 July 2022	382.89	388.32	378.00	387.83	387.83	1,977,600
18 July 2022	383.83	385.57	374.01	375.23	375.23	1,866,400
15 July 2022	377.79	384.47	376.86	379.86	379.86	2,488,300
14 July 2022	368.83	374.19	361.46	372.96	372.96	2,098,400
13 July 2022	368.20	374.41	364.70	371.94	371.94	1,994,000
12 July 2022	383.90	391.52	372.91	375.54	375.54	2,639,600
11 July 2022	386.57	388.05	380.46	384.16	384.16	1,832,200
08 July 2022	384.35	391.86	383.84	389.44	389.44	1,611,200
07 July 2022	382.50	392.07	382.38	390.89	390.89	2,368,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,447.60+15.40(+0.21%)

ASX 2007,259.50+17.70(+0.24%)

AUD/USD0.6753-0.0014(-0.20%)

OIL76.28-1.66(-2.13%)

GOLD1,754.00+8.40(+0.48%)

BTC-AUD24,394.47-235.30(-0.96%)

News that makes you smarter and richer... For free.

Adobe Inc. (ADBE)

ALL ORDS
7,447.60
+15.40(+0.21%)

ASX 200
7,259.50
+17.70(+0.24%)

AUD/USD
0.6753
-0.0014(-0.20%)

OIL
76.28
-1.66(-2.13%)

GOLD
1,754.00
+8.40(+0.48%)

BTC-AUD
24,394.47
-235.30(-0.96%)