Australia Markets open in 8 hrs 5 mins

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022277.80279.59275.03278.99278.991,603,723
28 Sept 2022280.38282.74275.37281.40281.404,980,500
27 Sept 2022281.70284.50274.73277.57277.576,390,900
26 Sept 2022286.03288.90276.75276.96276.966,746,200
23 Sept 2022285.57288.55280.70284.56284.564,736,700
22 Sept 2022282.00289.55280.06287.06287.065,657,600
21 Sept 2022292.84297.94286.22286.30286.304,913,100
20 Sept 2022292.82294.08287.81291.06291.066,548,800
19 Sept 2022294.88299.28293.46296.06296.066,593,400
16 Sept 2022298.32300.20292.14299.50299.5014,938,600
15 Sept 2022323.15329.00305.00309.13309.1327,840,200
14 Sept 2022369.57374.24365.61371.52371.523,004,400
13 Sept 2022382.55383.58367.37368.39368.394,175,100
12 Sept 2022391.09396.39389.28396.36396.362,854,800
09 Sept 2022390.19396.09389.67394.78394.782,998,900
08 Sept 2022377.20386.66375.20383.63383.632,276,800
07 Sept 2022368.20381.52367.19379.72379.722,385,500
06 Sept 2022367.23374.30365.37368.30368.302,564,400
02 Sept 2022374.53382.00365.43368.14368.142,449,300
01 Sept 2022371.00371.64361.72370.53370.532,574,400
31 Aug 2022378.53381.15372.50373.44373.443,193,900
30 Aug 2022379.92380.66371.06375.07375.071,835,000
29 Aug 2022380.09382.86374.82375.26375.262,410,300
26 Aug 2022403.99405.54380.50381.02381.023,600,100
25 Aug 2022405.79406.67392.92403.93403.933,062,400
24 Aug 2022410.68413.24405.33405.65405.651,883,900
23 Aug 2022410.37415.70409.20410.41410.411,392,200
22 Aug 2022419.41419.79410.08411.35411.352,074,600
19 Aug 2022431.58432.50424.62425.06425.062,007,700
18 Aug 2022438.61441.39437.01439.03439.031,402,300
17 Aug 2022440.87442.99436.11437.82437.821,894,400
16 Aug 2022446.12450.09440.10447.56447.562,139,500
15 Aug 2022445.07451.15442.14451.02451.022,503,400
12 Aug 2022439.61446.00436.58445.67445.672,150,400
11 Aug 2022445.26445.61434.40434.89434.891,756,600
10 Aug 2022441.42443.22436.20438.40438.402,634,400
09 Aug 2022434.34434.59424.62426.57426.571,977,300
08 Aug 2022435.00440.30432.48434.34434.342,202,000
05 Aug 2022423.00434.54421.00433.43433.432,481,400
04 Aug 2022425.45431.15419.63430.59430.592,745,600
03 Aug 2022412.81426.04412.02424.54424.542,403,500
02 Aug 2022405.34412.42402.25409.96409.962,165,500
01 Aug 2022406.51417.16405.07411.09411.091,910,000
29 July 2022404.69411.38400.89410.12410.122,669,800
28 July 2022392.76406.15390.06403.50403.502,421,700
27 July 2022385.08394.91383.41392.78392.782,678,000
26 July 2022393.58393.58378.16379.26379.262,368,500
25 July 2022400.11400.77388.57391.96391.962,340,500
22 July 2022410.03414.62398.63401.90401.902,413,200
21 July 2022404.12409.65399.24408.91408.912,009,900
20 July 2022392.19403.13390.07401.49401.492,746,800
19 July 2022382.89388.32378.00387.83387.831,977,600
18 July 2022383.83385.57374.01375.23375.231,866,400
15 July 2022377.79384.47376.86379.86379.862,488,300
14 July 2022368.83374.19361.46372.96372.962,098,400
13 July 2022368.20374.41364.70371.94371.941,994,000
12 July 2022383.90391.52372.91375.54375.542,639,600
11 July 2022386.57388.05380.46384.16384.161,832,200
08 July 2022384.35391.86383.84389.44389.441,611,200
07 July 2022382.50392.07382.38390.89390.892,368,500
06 July 2022378.54385.39374.09382.83382.832,284,600
05 July 2022363.50378.52359.82376.49376.493,120,500
01 July 2022364.18369.53359.07368.48368.482,471,600
30 June 2022362.90370.42357.56366.06366.062,595,500
29 June 2022367.94370.37362.64368.50368.502,027,900
28 June 2022381.00382.98364.45365.63365.632,654,500
27 June 2022388.80389.39379.38381.07381.072,244,600
24 June 2022380.64388.06378.22387.72387.723,305,300
23 June 2022371.71378.18367.47376.64376.642,534,300
22 June 2022360.79372.55358.22365.33365.333,168,200
21 June 2022355.02372.80353.51362.99362.995,343,500
17 June 2022349.24367.32338.00360.79360.799,475,100
16 June 2022369.37376.12360.90365.08365.085,775,300
15 June 2022376.03382.75368.50376.92376.923,664,500
14 June 2022371.44376.89367.31370.82370.823,197,200
13 June 2022377.36385.65371.09371.65371.654,724,800
10 June 2022412.90413.96390.19393.84393.844,406,100
09 June 2022424.17436.04423.48426.42426.422,572,400
08 June 2022430.54433.75426.42428.84428.841,790,100
07 June 2022423.98435.20423.12433.42433.421,611,200
06 June 2022437.59440.00427.04429.46429.461,563,800
03 June 2022430.71438.01427.26429.76429.762,355,300
02 June 2022418.11441.90415.84441.28441.283,415,700
01 June 2022428.00437.55413.79418.16418.163,409,900
31 May 2022427.22427.29412.79416.48416.487,944,200
27 May 2022414.80428.55414.63428.22428.223,560,400
26 May 2022405.09411.55402.46408.60408.602,419,500
25 May 2022395.32406.10394.71402.50402.502,726,700
24 May 2022401.61404.33391.04398.41398.412,630,800
23 May 2022404.01407.88398.89406.76406.762,337,500
20 May 2022401.39406.24385.62399.09399.093,432,400
19 May 2022399.01403.04391.57394.38394.382,797,200
18 May 2022404.38411.66396.11397.88397.882,915,900
17 May 2022413.08416.72403.54409.65409.652,614,700
16 May 2022399.74407.17396.60402.86402.862,645,200
13 May 2022396.47408.97393.94405.45405.453,379,300
12 May 2022373.40390.13370.27388.49388.494,048,200
11 May 2022389.99409.99377.81379.33379.333,822,000
10 May 2022385.72400.83374.78393.03393.035,334,400
09 May 2022381.95389.63374.86376.91376.914,324,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...