Advertisement
U.S. markets close in 5 hours 41 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
505.55+1.15 (+0.23%)
As of 10:19AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024507.82509.00504.83505.55505.55655,287
Mar 27, 2024515.47516.86499.70504.40504.404,227,800
Mar 26, 2024508.06512.79503.59507.60507.602,813,300
Mar 25, 2024496.79510.63496.69507.23507.234,277,000
Mar 22, 2024509.07511.59496.67499.52499.525,410,300
Mar 21, 2024517.60519.73506.20511.25511.255,206,600
Mar 20, 2024523.29523.87512.50519.14519.144,239,600
Mar 19, 2024509.89522.68508.99521.19521.197,081,800
Mar 18, 2024495.55515.73495.55513.86513.867,052,700
Mar 15, 2024499.64503.13485.00492.46492.4619,570,500
Mar 14, 2024578.00579.54568.76570.45570.455,908,100
Mar 13, 2024579.06585.35573.41573.55573.553,466,000
Mar 12, 2024568.60579.79562.60579.14579.143,469,200
Mar 11, 2024552.45562.69551.02560.42560.422,857,800
Mar 08, 2024553.00560.44550.51551.69551.692,831,100
Mar 07, 2024550.00558.38541.59556.04556.042,660,500
Mar 06, 2024548.00550.64538.15543.09543.093,209,800
Mar 05, 2024562.60564.19539.35544.84544.844,286,800
Mar 04, 2024572.85576.25564.10567.94567.942,556,400
Mar 01, 2024561.11572.89560.67570.93570.932,903,700
Feb 29, 2024554.89561.94553.23560.28560.283,844,400
Feb 28, 2024552.00557.20549.76551.82551.822,313,200
Feb 27, 2024565.91565.91548.54552.49552.493,247,600
Feb 26, 2024556.56570.60556.56560.48560.484,251,200
Feb 23, 2024543.49557.18541.48553.44553.444,546,500
Feb 22, 2024553.94555.55534.56537.57537.575,023,400
Feb 21, 2024539.76542.57529.37538.52538.524,493,500
Feb 20, 2024531.50545.88528.01541.91541.916,567,600
Feb 16, 2024589.90590.14546.37546.66546.6610,323,000
Feb 15, 2024606.00607.32589.77590.44590.443,677,400
Feb 14, 2024605.85610.33602.50604.66604.661,615,100
Feb 13, 2024596.70608.39590.00601.89601.892,985,200
Feb 12, 2024626.00626.35611.58611.84611.842,317,200
Feb 09, 2024616.00628.07615.80627.21627.212,091,400
Feb 08, 2024615.85621.34612.51615.86615.861,815,700
Feb 07, 2024613.25620.42610.15615.85615.852,313,800
Feb 06, 2024625.58626.46604.67607.14607.143,436,200
Feb 05, 2024633.03634.59624.54630.50630.502,131,200
Feb 02, 2024624.79638.25617.01634.76634.762,542,200
Feb 01, 2024619.00628.80618.78627.91627.911,687,600
Jan 31, 2024620.00625.93612.17617.78617.782,666,800
Jan 30, 2024630.00630.47620.89627.96627.962,007,400
Jan 29, 2024615.71636.25615.71630.23630.233,212,200
Jan 26, 2024620.70622.50613.00613.93613.932,137,800
Jan 25, 2024615.42627.06612.24622.58622.583,806,200
Jan 24, 2024601.71616.95597.46606.48606.482,999,000
Jan 23, 2024602.21604.32591.34597.18597.182,723,500
Jan 22, 2024615.00620.96603.15603.59603.594,488,000
Jan 19, 2024593.81612.07589.13611.55611.553,760,100
Jan 18, 2024586.90596.89584.21593.70593.702,793,600
Jan 17, 2024591.99596.75582.44596.10596.102,588,300
Jan 16, 2024592.83597.76588.34597.68597.682,126,100
Jan 12, 2024598.39599.38593.02596.54596.541,477,000
Jan 11, 2024592.00597.84584.52597.49597.492,331,800
Jan 10, 2024585.43593.65585.43591.03591.032,135,700
Jan 09, 2024578.33588.20577.28586.20586.201,926,900
Jan 08, 2024567.87581.51567.87580.55580.552,830,000
Jan 05, 2024563.50569.52563.34564.60564.601,922,900
Jan 04, 2024570.99572.91566.66567.05567.052,092,100
Jan 03, 2024574.58577.30570.19571.79571.792,478,000
Jan 02, 2024589.51590.44576.76580.07580.072,840,200
Dec 29, 2023596.09600.75592.94596.60596.601,893,900
Dec 28, 2023597.44599.04593.63595.52595.521,702,600
Dec 27, 2023598.60599.79593.71596.08596.081,394,900
Dec 26, 2023598.92601.69596.50598.26598.261,595,100
Dec 22, 2023600.80601.86596.00598.75598.751,659,800
Dec 21, 2023603.00607.40594.82600.14600.143,192,800
Dec 20, 2023600.71610.68595.07596.06596.062,587,300
Dec 19, 2023600.00612.71598.08604.64604.644,150,700
Dec 18, 2023591.52603.13586.62599.13599.135,452,000
Dec 15, 2023580.60591.66578.20584.68584.688,663,700
Dec 14, 2023593.00593.16578.30584.64584.6411,315,300
Dec 13, 2023630.41632.45618.03624.26624.266,188,500
Dec 12, 2023625.86633.89623.00633.66633.662,968,900
Dec 11, 2023616.88627.82614.34625.20625.203,270,600
Dec 08, 2023605.00610.23601.30610.01610.012,498,800
Dec 07, 2023598.92609.23596.47608.78608.782,605,200
Dec 06, 2023608.06608.53594.49595.70595.702,080,400
Dec 05, 2023596.77602.74591.17602.22602.222,577,700
Dec 04, 2023604.91608.29596.21604.56604.562,541,500
Dec 01, 2023609.24615.20603.18612.47612.472,490,000
Nov 30, 2023620.00621.48605.07611.01611.013,960,300
Nov 29, 2023625.94628.60616.77617.39617.392,595,600
Nov 28, 2023613.98625.60612.26623.32623.322,302,900
Nov 27, 2023618.80625.83614.57619.27619.271,854,400
Nov 24, 2023616.26619.44613.60619.43619.43942,700
Nov 22, 2023616.63624.38614.01619.72619.722,064,400
Nov 21, 2023610.63615.57607.03610.99610.991,906,200
Nov 20, 2023605.31614.20604.50612.70612.702,393,900
Nov 17, 2023602.07605.05597.02602.66602.661,968,500
Nov 16, 2023595.45605.27592.14602.06602.062,040,400
Nov 15, 2023605.00605.73591.79595.31595.313,088,900
Nov 14, 2023601.56613.71599.04604.33604.332,884,900
Nov 13, 2023589.98594.26583.36590.34590.342,505,100
Nov 10, 2023580.49598.14576.01597.22597.223,062,700
Nov 09, 2023587.51590.04576.34577.74577.742,336,600
Nov 08, 2023589.00595.67581.07585.31585.313,079,200
Nov 07, 2023568.81589.00568.81585.20585.203,993,600
Nov 06, 2023566.00567.88558.17565.45565.452,593,400
Nov 03, 2023560.00567.03557.66563.66563.662,066,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...