ADBE: Adobe Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 464.7632

CLOSE 465.5968

Low

LOW 318.6

High

HIGH 633.89

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	340.16	345.82	331.92	336.92
01/04/2023	342.89	345.6292	336.73	341.41
01/05/2023	337.53	337.55	328.16	328.44
01/06/2023	332.28	334.88	322.44	332.75
01/09/2023	338.9	349.455	338.42	341.98
01/10/2023	337.65	344.63	336.8	338.7
01/11/2023	337.39	343.19	333.47	342.93
01/12/2023	344.165	346.44	337.37	344.54
01/13/2023	340.25	344.65	335.5	344.38
01/17/2023	344.38	350.786	341.97	344.38
01/18/2023	345.01	349.24	338.4	341.31
01/19/2023	340.56	346.73	340.01	342.53
01/20/2023	343.27	357.42	342.76	356.38
01/23/2023	358.28	365.87	356.85	364.98
01/24/2023	364.1	364.45	358	361.32
01/25/2023	355.665	359.73	350.57	358.17
01/26/2023	362.76	367.43	360.7201	365.82
01/27/2023	363.49	373.42	362.85	370.71
01/30/2023	365.9	368.7	362.83	363.42
01/31/2023	364.71	370.7	364.01	370.34
02/01/2023	370.01	386.72	366.8	383.92
02/02/2023	393.28	402.49	388.8822	392.23
02/03/2023	384.29	386.715	377.92	379.33
02/06/2023	376.21	379.29	373.39	375.23
02/07/2023	373.43	384.94	372.7556	383.82
02/08/2023	382.49	387.28	375.7	378.36
02/09/2023	384.97	386.51	374.02	375.81
02/10/2023	371.63	374.52	367.08	370.99
02/13/2023	373.41	376.31	371.03	375
02/14/2023	375	380.56	369.96	377.9
02/15/2023	375.6	381.67	374.84	375.94
02/16/2023	366.04	373.49	363.55	365.16
02/17/2023	359.31	359.61	352.12	356.85
02/21/2023	350.78	353.25	345.69	346.7
02/22/2023	346.69	353.1724	344.45	348.72
02/23/2023	350.44	353.8	343.9275	347.02
02/24/2023	328.12	329.76	318.6	320.54
02/27/2023	322.02	325.1	320.7	322.32
02/28/2023	323.37	325.73	320.97	323.95
03/01/2023	323.8	325.26	321	323.38
03/02/2023	323.38	334.46	321.56	333.5
03/03/2023	334.69	344.76	334.4835	344.04
03/06/2023	344.33	351.775	344.28	347.02
03/07/2023	347.86	352.165	344.06	344.8
03/08/2023	346.74	348.69	343.4701	345.84
03/09/2023	344.72	350.13	336.99	338.37
03/10/2023	338.34	338.52	328.445	329.3
03/13/2023	329.42	333	323.29	324.27
03/14/2023	332.21	335.17	328.695	333.33
03/15/2023	330	334.28	328.1725	333.61
03/16/2023	344.57	355.49	340.53	353.29
03/17/2023	354.78	360.63	350.835	358.14
03/20/2023	357.61	364.9399	355.35	362.88
03/21/2023	364.63	376.4	362.92	374.22
03/22/2023	375	377.3299	361.52	361.71
03/23/2023	368.99	375.2499	365.49	369
03/24/2023	370.23	375.23	367.72	374.96
03/27/2023	376.51	380.35	369.68	373.15
03/28/2023	373.42	374	367.82	373.4
03/29/2023	376.68	380.12	375.56	379.16
03/30/2023	381.65	382.58	378.08	381.9
03/31/2023	382.29	385.73	380.26	385.37
04/03/2023	380.88	383.73	378.15	380.08
04/04/2023	382.24	385.7	381.0502	385.15
04/05/2023	384.09	386	377.255	382.02
04/06/2023	379.31	382.46	375.99	380.6
04/10/2023	375.48	376.67	372.26	376.25
04/11/2023	374.01	375.9	368.35	371.11
04/12/2023	376.42	378.23	368.75	369.89
04/13/2023	373.2	379.02	372.73	378.8
04/14/2023	376.37	380.57	375.14	379.38
04/17/2023	379.61	380.76	374.62	377.92
04/18/2023	380.9	380.9	374.4875	377.55
04/19/2023	377.9	382.84	375.6	380.11
04/20/2023	376.04	382.995	375.67	380.26
04/21/2023	379.97	380.44	375.44	377.67
04/24/2023	376.59	378.95	373.57	377.34
04/25/2023	373.63	375.23	368.88	369.59
04/26/2023	368.6	369.45	357.25	363.06
04/27/2023	365.94	373.8199	363.5	371.42
04/28/2023	371.42	377.69	368.56	377.56
05/01/2023	376.51	378.72	373.71	374.15
05/02/2023	374.355	375.845	367.84	368.66
05/03/2023	363.49	365.96	344.235	345.25
05/04/2023	347.97	348	332.84	335.83
05/05/2023	338.98	349.55	338.03	348.4
05/08/2023	348	350.48	340.76	344.06
05/09/2023	342.5	345	341.23	342.65
05/10/2023	348.25	351.995	341.8318	344.02
05/11/2023	341.88	344.66	339.37	341.58
05/12/2023	340.51	340.79	331.89	335.45
05/15/2023	337.35	345.89	333.01	345.67
05/16/2023	344.2	347.065	341.17	345.11
05/17/2023	345.36	358.69	345.12	356.63
05/18/2023	357	361.48	356.45	360.43
05/19/2023	363	372.08	361.36	371.25
05/22/2023	371.25	374.4025	369.66	372.05
05/23/2023	371.81	376.49	369.92	370.42
05/24/2023	368.41	369.06	361.72	365.76
05/25/2023	375.49	397.6515	374.09	392.06
05/26/2023	396.72	416.36	396.57	415.39
05/30/2023	429.94	432.99	416.08	417.21
05/31/2023	413.9	421.36	410.701	417.79
06/01/2023	412.29	430.6	412.29	426.75
06/02/2023	432	438.5308	430.36	436.37
06/05/2023	433.01	440.3799	426.96	434.18
06/06/2023	432.55	437.12	431.24	432.89
06/07/2023	434.56	436.81	417.7425	418.32
06/08/2023	424.15	440.6275	423.5841	439.03
06/09/2023	456.9099	466.59	453.09	454
06/12/2023	463.705	478.04	459.42	474.63
06/13/2023	489.71	491.51	470.36	478.99
06/14/2023	476.15	483.85	473.2	479.53
06/15/2023	475.47	495.1999	474.25	490.91
06/16/2023	518.23	518.74	494.62	495.18
06/20/2023	485.63	492.6883	480	485.86
06/21/2023	492	495.55	475.31	477.48
06/22/2023	474.12	481	473.0201	477.58
06/23/2023	472.95	487.33	472.32	484.72
06/26/2023	483.01	487.1563	479.05	479.51
06/27/2023	480	490.8	479.95	489.27
06/28/2023	482	489.75	480.39	482.43
06/29/2023	484.47	485.83	479.6	483.77
06/30/2023	482.74	492.81	482.72	488.99
07/03/2023	486.39	486.61	479.8401	485.21
07/05/2023	480.99	489.41	479.73	487.26
07/06/2023	479.99	482.5	475	481.29
07/07/2023	481.98	490.42	479.86	485.27
07/10/2023	485.27	499.1999	485.11	496.35
07/11/2023	497.28	506.03	491.76	504.74
07/12/2023	509.405	510.79	500.01	507.36
07/13/2023	509.62	519.4099	509.5	517.28
07/14/2023	517.34	523.785	512.67	514.83
07/17/2023	513	522.6892	512.38	522
07/18/2023	519.64	535.1299	517.375	532.23
07/19/2023	534.48	539	526.0601	527.17
07/20/2023	522.03	528.31	514.085	516.88
07/21/2023	521.75	529.6851	519.28	520.23
07/24/2023	520	524.84	514.86	523.86
07/25/2023	519.42	526.88	517.92	525.34
07/26/2023	520.49	521.1	510.44	514.55
07/27/2023	523.16	527.9	511.24	513.97
07/28/2023	515.43	530.32	514.63	528.87
07/31/2023	541.87	552.94	541.87	546.17
08/01/2023	545.78	552.015	541.67	549.1
08/02/2023	539.32	539.99	526.5	530.3
08/03/2023	523	530.912	522.217	523.76
08/04/2023	526.74	535.63	522.12	526.88
08/07/2023	530	532.58	523.52	529.73
08/08/2023	523.99	524.5788	515.25	520.6
08/09/2023	520.55	520.97	509.53	513.78
08/10/2023	521.03	523.22	512.98	515.83
08/11/2023	510.83	514.9	506.37	508.45
08/14/2023	506.78	522.5549	505.03	522.25
08/15/2023	518.35	522.04	516.0593	518.7
08/16/2023	517.81	523.15	514.17	514.49
08/17/2023	525	525.49	510.56	511.67
08/18/2023	504.65	510.05	503.9	508.13
08/21/2023	510.29	522.98	510.29	520.47
08/22/2023	529.715	530	518.35	519.48
08/23/2023	522.73	535.25	519.24	530.71
08/24/2023	539	539.67	511.05	512.43
08/25/2023	514.92	528.43	514.465	525.06
08/28/2023	525.7	533.51	523.98	529.92
08/29/2023	527.7	541.97	526.1473	540.57
08/30/2023	540.1	546	536.09	545.36
08/31/2023	547	562.1	546.76	559.34
09/01/2023	564.8	569.98	558.517	563.21
09/05/2023	557.88	567.59	555.42	564.88
09/06/2023	560.45	564.06	555.85	561.94
09/07/2023	554	561.83	551.075	560.46
09/08/2023	568.9	570.2399	558.03	560.36
09/11/2023	562	565.4302	556.7	564.5
09/12/2023	555.63	559.0921	540.37	542.21
09/13/2023	557.02	559.85	546.43	553.56
09/14/2023	551.09	555.1948	544.34	552.16
09/15/2023	532.11	537.69	523.616	528.89
09/18/2023	524.23	533.98	522.18	532.42
09/19/2023	531.35	542.4	529.47	541.69
09/20/2023	541.69	548.85	535.73	535.78
09/21/2023	519.48	526.29	513.4	513.88
09/22/2023	513.09	518.15	508.83	512.9
09/25/2023	511.45	514.245	507.22	511.6
09/26/2023	510.14	510.14	502.01	506.3
09/27/2023	507.51	509.25	498.6955	502.6
09/28/2023	500	508.675	499.25	504.67
09/29/2023	505.44	518.58	505.44	509.9
10/02/2023	508.24	522.405	508.24	521.13
10/03/2023	517.52	520.49	504.55	507.03
10/04/2023	511.93	519.76	510.0001	518.42
10/05/2023	519.84	522.605	509.235	516.44
10/06/2023	513.22	531.31	509.52	526.68
10/09/2023	522	530	518.75	529.29
10/10/2023	530.91	537	530.4	532.72
10/11/2023	538.59	551.34	536.11	549.91
10/12/2023	553.7	574.4	552.23	559.63
10/13/2023	560	562.89	546.99	548.76
10/16/2023	553.18	555.57	545.6904	550.74
10/17/2023	545.41	560.8	543.34	560.09
10/18/2023	554.48	568.18	554.24	557.87
10/19/2023	560	567.1	553.47	555.74
10/20/2023	555.74	555.98	535.95	540.96
10/23/2023	535.81	548.025	531	540.41
10/24/2023	544.64	546	532.12	539.56
10/25/2023	533.56	534.46	517.63	521.14
10/26/2023	530	530.99	511.68	514.28
10/27/2023	517.5	519.8556	506.915	508.12
10/30/2023	516.11	530.75	512.24	526.94
10/31/2023	530.64	532.635	522.8101	532.06
11/01/2023	535	545.27	534	544.5
11/02/2023	550.44	559.355	550	558.71
11/03/2023	560	567.03	557.66	563.66
11/06/2023	566	567.88	558.175	565.45
11/07/2023	568.81	589	568.81	585.2
11/08/2023	589	595.665	581.07	585.31
11/09/2023	587.51	590.04	576.34	577.74
11/10/2023	580.49	598.135	576.005	597.22
11/13/2023	589.98	594.26	583.36	590.34
11/14/2023	601.56	613.705	599.04	604.33
11/15/2023	605	605.73	591.79	595.31
11/16/2023	595.45	605.27	592.14	602.06
11/17/2023	602.07	605.0499	597.02	602.66
11/20/2023	605.31	614.2	604.5	612.7
11/21/2023	610.63	615.565	607.0301	610.99
11/22/2023	616.63	624.38	614.0101	619.72
11/24/2023	616.26	619.44	613.6	619.43
11/27/2023	618.8	625.8341	614.57	619.27
11/28/2023	613.975	625.6	612.26	623.32
11/29/2023	625.94	628.6	616.77	617.39
11/30/2023	620	621.48	605.07	611.01
12/01/2023	609.24	615.2	603.18	612.47
12/04/2023	604.91	608.29	596.21	604.56
12/05/2023	596.77	602.74	591.17	602.22
12/06/2023	608.06	608.53	594.49	595.7
12/07/2023	598.92	609.23	596.47	608.78
12/08/2023	605	610.23	601.3	610.01
12/11/2023	616.88	627.82	614.34	625.2
12/12/2023	625.86	633.89	623	633.66
12/13/2023	630.41	632.45	618.03	624.26
12/14/2023	593	593.16	578.3	584.64
12/15/2023	580.6	591.66	578.2	584.68
12/18/2023	591.52	603.13	586.62	599.13
12/19/2023	600	612.71	598.08	604.64
12/20/2023	600.71	610.68	595.07	596.06
12/21/2023	603	607.4	594.82	600.14
12/22/2023	600.8	601.86	596	598.75
12/26/2023	598.92	601.69	596.5	598.26
12/27/2023	598.6	599.79	593.71	596.08
12/28/2023	597.44	599.04	593.63	595.52
12/29/2023	596.09	600.75	592.94	596.6

Menu

Create your free account now!

ADBE: Adobe Inc. Historical Data

2023 Historical Chart

Average

Low

High