Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
370.71+4.89 (+1.34%)
At close: 04:00PM EST
370.45 -0.26 (-0.07%)
After hours: 07:58PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023363.49373.42362.85370.71370.712,615,100
26 Jan 2023362.76367.43360.72365.82365.822,350,500
25 Jan 2023355.67359.73350.57358.17358.172,239,100
24 Jan 2023364.10364.45358.00361.32361.322,466,400
23 Jan 2023358.28365.87356.85364.98364.983,187,100
20 Jan 2023343.27357.42342.76356.38356.383,143,200
19 Jan 2023340.56346.73340.01342.53342.532,467,000
18 Jan 2023345.01349.24338.40341.31341.312,079,800
17 Jan 2023344.38350.79341.97344.38344.382,512,700
13 Jan 2023340.25344.65335.50344.38344.382,581,900
12 Jan 2023344.17346.44337.37344.54344.542,121,800
11 Jan 2023337.39343.19333.47342.93342.932,344,400
10 Jan 2023337.65344.63336.80338.70338.701,670,200
09 Jan 2023338.90349.46338.42341.98341.983,133,800
06 Jan 2023332.28334.88322.44332.75332.752,216,100
05 Jan 2023337.53337.55328.16328.44328.442,081,600
04 Jan 2023342.89345.63336.73341.41341.412,186,800
03 Jan 2023340.16345.82331.92336.92336.922,229,100
30 Dec 2022333.00336.64331.64336.53336.531,740,300
29 Dec 2022330.75339.50329.76337.58337.581,793,100
28 Dec 2022335.06338.50327.19328.33328.331,672,100
27 Dec 2022338.00338.16332.46335.09335.091,464,300
23 Dec 2022335.00338.92333.29338.45338.451,629,800
22 Dec 2022336.01339.88330.94336.52336.522,319,300
21 Dec 2022340.29345.29336.44341.38341.382,583,000
20 Dec 2022327.00342.50325.52338.22338.223,873,600
19 Dec 2022338.00340.74326.30328.76328.764,086,300
16 Dec 2022345.00354.47337.24338.54338.5411,940,700
15 Dec 2022332.76334.50324.59328.71328.715,498,700
14 Dec 2022343.89345.95335.00339.92339.923,236,500
13 Dec 2022353.63355.67338.79342.46342.463,428,000
12 Dec 2022334.76338.27332.65338.17338.172,914,700
09 Dec 2022331.50334.69328.50330.64330.641,969,200
08 Dec 2022325.71336.20324.35332.58332.582,065,800
07 Dec 2022327.53331.00325.49326.68326.682,055,900
06 Dec 2022334.09334.22327.40331.15331.152,182,200
05 Dec 2022337.80340.51330.83334.09334.092,542,300
02 Dec 2022337.20343.53334.22341.53341.532,741,800
01 Dec 2022348.03350.67341.50344.11344.113,365,200
30 Nov 2022327.12345.03326.38344.93344.934,979,800
29 Nov 2022326.69329.70323.67326.78326.782,392,600
28 Nov 2022335.83338.19328.07328.97328.972,314,800
25 Nov 2022332.89335.51332.01334.30334.301,197,800
23 Nov 2022329.93338.50327.59335.78335.782,240,800
22 Nov 2022322.49331.54320.20330.88330.882,573,800
21 Nov 2022329.53330.25320.60321.49321.493,219,900
18 Nov 2022344.30344.70329.14330.86330.863,421,700
17 Nov 2022331.74339.87329.35337.83337.832,740,400
16 Nov 2022345.00345.02336.72338.41338.412,123,200
15 Nov 2022348.41350.97342.56345.96345.962,948,600
14 Nov 2022338.07345.11334.43340.37340.373,464,500
11 Nov 2022330.34342.31329.49341.15341.154,110,100
10 Nov 2022318.55330.37317.87329.95329.955,502,900
09 Nov 2022299.65303.29297.35298.87298.872,778,200
08 Nov 2022301.15309.90297.77302.17302.174,230,600
07 Nov 2022288.97300.36287.57299.54299.543,980,700
04 Nov 2022290.38291.01278.23285.75285.755,738,300
03 Nov 2022297.07299.61285.37285.93285.934,897,100
02 Nov 2022318.84318.84301.09301.22301.223,480,000
01 Nov 2022321.01322.84312.79316.02316.022,467,700
31 Oct 2022323.49325.58317.42318.50318.503,253,200
28 Oct 2022318.67327.05318.67325.68325.683,008,400
27 Oct 2022322.96323.85316.87318.65318.652,870,200
26 Oct 2022318.16330.58316.54320.48320.484,207,700
25 Oct 2022319.12324.23316.74323.79323.793,814,600
24 Oct 2022308.43317.33306.20316.22316.224,817,400
21 Oct 2022300.99307.43298.23306.37306.373,659,300
20 Oct 2022301.03309.19299.34302.38302.383,621,600
19 Oct 2022295.40303.71292.70299.83299.835,529,100
18 Oct 2022302.68303.49286.81292.98292.985,472,000
17 Oct 2022297.45297.96291.40293.50293.504,600,600
14 Oct 2022295.12297.59287.45287.94287.943,563,300
13 Oct 2022279.71298.17276.60294.74294.744,737,200
12 Oct 2022284.69289.79283.09286.15286.153,044,100
11 Oct 2022285.69288.28281.44284.83284.833,209,800
10 Oct 2022289.75290.28283.05285.72285.722,906,300
07 Oct 2022291.36293.71286.83288.77288.773,495,900
06 Oct 2022297.15305.50297.10298.41298.414,884,000
05 Oct 2022291.41298.81289.18297.38297.383,469,600
04 Oct 2022290.95296.79290.18294.97294.974,509,200
03 Oct 2022278.27286.90277.00285.24285.243,738,100
30 Sept 2022279.69284.29274.85275.20275.204,578,800
29 Sept 2022277.80279.59275.01278.25278.255,155,300
28 Sept 2022280.38282.74275.37281.40281.404,985,100
27 Sept 2022281.70284.50274.73277.57277.576,390,900
26 Sept 2022286.03288.90276.75276.96276.966,746,200
23 Sept 2022285.57288.55280.70284.56284.564,739,300
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 2022298.32300.20292.14299.50299.5014,948,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...