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

278.99

-2.41

(-0.86%)

As of 11:55AM EDT. Market open.

Time period:

29 Sept 2021 - 29 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	277.80	279.59	275.03	278.99	278.99	1,603,723
28 Sept 2022	280.38	282.74	275.37	281.40	281.40	4,980,500
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	4,736,700
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	14,938,600
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	2,449,300
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
06 July 2022	378.54	385.39	374.09	382.83	382.83	2,284,600
05 July 2022	363.50	378.52	359.82	376.49	376.49	3,120,500
01 July 2022	364.18	369.53	359.07	368.48	368.48	2,471,600
30 June 2022	362.90	370.42	357.56	366.06	366.06	2,595,500
29 June 2022	367.94	370.37	362.64	368.50	368.50	2,027,900
28 June 2022	381.00	382.98	364.45	365.63	365.63	2,654,500
27 June 2022	388.80	389.39	379.38	381.07	381.07	2,244,600
24 June 2022	380.64	388.06	378.22	387.72	387.72	3,305,300
23 June 2022	371.71	378.18	367.47	376.64	376.64	2,534,300
22 June 2022	360.79	372.55	358.22	365.33	365.33	3,168,200
21 June 2022	355.02	372.80	353.51	362.99	362.99	5,343,500
17 June 2022	349.24	367.32	338.00	360.79	360.79	9,475,100
16 June 2022	369.37	376.12	360.90	365.08	365.08	5,775,300
15 June 2022	376.03	382.75	368.50	376.92	376.92	3,664,500
14 June 2022	371.44	376.89	367.31	370.82	370.82	3,197,200
13 June 2022	377.36	385.65	371.09	371.65	371.65	4,724,800
10 June 2022	412.90	413.96	390.19	393.84	393.84	4,406,100
09 June 2022	424.17	436.04	423.48	426.42	426.42	2,572,400
08 June 2022	430.54	433.75	426.42	428.84	428.84	1,790,100
07 June 2022	423.98	435.20	423.12	433.42	433.42	1,611,200
06 June 2022	437.59	440.00	427.04	429.46	429.46	1,563,800
03 June 2022	430.71	438.01	427.26	429.76	429.76	2,355,300
02 June 2022	418.11	441.90	415.84	441.28	441.28	3,415,700
01 June 2022	428.00	437.55	413.79	418.16	418.16	3,409,900
31 May 2022	427.22	427.29	412.79	416.48	416.48	7,944,200
27 May 2022	414.80	428.55	414.63	428.22	428.22	3,560,400
26 May 2022	405.09	411.55	402.46	408.60	408.60	2,419,500
25 May 2022	395.32	406.10	394.71	402.50	402.50	2,726,700
24 May 2022	401.61	404.33	391.04	398.41	398.41	2,630,800
23 May 2022	404.01	407.88	398.89	406.76	406.76	2,337,500
20 May 2022	401.39	406.24	385.62	399.09	399.09	3,432,400
19 May 2022	399.01	403.04	391.57	394.38	394.38	2,797,200
18 May 2022	404.38	411.66	396.11	397.88	397.88	2,915,900
17 May 2022	413.08	416.72	403.54	409.65	409.65	2,614,700
16 May 2022	399.74	407.17	396.60	402.86	402.86	2,645,200
13 May 2022	396.47	408.97	393.94	405.45	405.45	3,379,300
12 May 2022	373.40	390.13	370.27	388.49	388.49	4,048,200
11 May 2022	389.99	409.99	377.81	379.33	379.33	3,822,000
10 May 2022	385.72	400.83	374.78	393.03	393.03	5,334,400
09 May 2022	381.95	389.63	374.86	376.91	376.91	4,324,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,253.70+45.50(+0.63%)

AUD/USD0.6494-0.0030(-0.4611%)

ASX 2007,009.70+45.20(+0.65%)

OIL82.16+0.01(+0.01%)

GOLD1,667.80-2.20(-0.13%)

BTC-AUD29,690.90-435.96(-1.45%)

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

Adobe Inc. (ADBE)

ALL ORDS
7,253.70
+45.50(+0.63%)

AUD/USD
0.6494
-0.0030(-0.4611%)

ASX 200
7,009.70
+45.20(+0.65%)

OIL
82.16
+0.01(+0.01%)

GOLD
1,667.80
-2.20(-0.13%)

BTC-AUD
29,690.90
-435.96(-1.45%)