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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	363.49	373.42	362.85	370.71	370.71	2,615,100
26 Jan 2023	362.76	367.43	360.72	365.82	365.82	2,350,500
25 Jan 2023	355.67	359.73	350.57	358.17	358.17	2,239,100
24 Jan 2023	364.10	364.45	358.00	361.32	361.32	2,466,400
23 Jan 2023	358.28	365.87	356.85	364.98	364.98	3,187,100
20 Jan 2023	343.27	357.42	342.76	356.38	356.38	3,143,200
19 Jan 2023	340.56	346.73	340.01	342.53	342.53	2,467,000
18 Jan 2023	345.01	349.24	338.40	341.31	341.31	2,079,800
17 Jan 2023	344.38	350.79	341.97	344.38	344.38	2,512,700
13 Jan 2023	340.25	344.65	335.50	344.38	344.38	2,581,900
12 Jan 2023	344.17	346.44	337.37	344.54	344.54	2,121,800
11 Jan 2023	337.39	343.19	333.47	342.93	342.93	2,344,400
10 Jan 2023	337.65	344.63	336.80	338.70	338.70	1,670,200
09 Jan 2023	338.90	349.46	338.42	341.98	341.98	3,133,800
06 Jan 2023	332.28	334.88	322.44	332.75	332.75	2,216,100
05 Jan 2023	337.53	337.55	328.16	328.44	328.44	2,081,600
04 Jan 2023	342.89	345.63	336.73	341.41	341.41	2,186,800
03 Jan 2023	340.16	345.82	331.92	336.92	336.92	2,229,100
30 Dec 2022	333.00	336.64	331.64	336.53	336.53	1,740,300
29 Dec 2022	330.75	339.50	329.76	337.58	337.58	1,793,100
28 Dec 2022	335.06	338.50	327.19	328.33	328.33	1,672,100
27 Dec 2022	338.00	338.16	332.46	335.09	335.09	1,464,300
23 Dec 2022	335.00	338.92	333.29	338.45	338.45	1,629,800
22 Dec 2022	336.01	339.88	330.94	336.52	336.52	2,319,300
21 Dec 2022	340.29	345.29	336.44	341.38	341.38	2,583,000
20 Dec 2022	327.00	342.50	325.52	338.22	338.22	3,873,600
19 Dec 2022	338.00	340.74	326.30	328.76	328.76	4,086,300
16 Dec 2022	345.00	354.47	337.24	338.54	338.54	11,940,700
15 Dec 2022	332.76	334.50	324.59	328.71	328.71	5,498,700
14 Dec 2022	343.89	345.95	335.00	339.92	339.92	3,236,500
13 Dec 2022	353.63	355.67	338.79	342.46	342.46	3,428,000
12 Dec 2022	334.76	338.27	332.65	338.17	338.17	2,914,700
09 Dec 2022	331.50	334.69	328.50	330.64	330.64	1,969,200
08 Dec 2022	325.71	336.20	324.35	332.58	332.58	2,065,800
07 Dec 2022	327.53	331.00	325.49	326.68	326.68	2,055,900
06 Dec 2022	334.09	334.22	327.40	331.15	331.15	2,182,200
05 Dec 2022	337.80	340.51	330.83	334.09	334.09	2,542,300
02 Dec 2022	337.20	343.53	334.22	341.53	341.53	2,741,800
01 Dec 2022	348.03	350.67	341.50	344.11	344.11	3,365,200
30 Nov 2022	327.12	345.03	326.38	344.93	344.93	4,979,800
29 Nov 2022	326.69	329.70	323.67	326.78	326.78	2,392,600
28 Nov 2022	335.83	338.19	328.07	328.97	328.97	2,314,800
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	3,421,700
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	4,110,100
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	5,738,300
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,404.51-132.89(-0.41%)

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

Adobe Inc. (ADBE)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,404.51
-132.89(-0.41%)