U.S. Markets open in 54 mins

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
478.47+1.44 (+0.30%)
At close: 4:00PM EST

482.50 +4.03 (0.84%)
Before hours: 8:23AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020------
Nov 30, 2020480.00480.86469.20478.47478.472,785,600
Nov 27, 2020476.90482.41474.86477.03477.031,815,500
Nov 25, 2020466.29472.53464.85470.08470.082,634,500
Nov 24, 2020461.41464.49456.68462.70462.702,584,900
Nov 23, 2020464.63467.00456.17460.61460.612,370,000
Nov 20, 2020465.16470.00462.36462.92462.921,849,900
Nov 19, 2020460.00471.04459.26466.41466.413,132,700
Nov 18, 2020466.71467.90459.26459.47459.472,063,200
Nov 17, 2020461.66469.91460.00467.95467.952,407,600
Nov 16, 2020460.43469.53458.25460.95460.952,522,200
Nov 13, 2020467.45470.60459.00469.34469.342,965,600
Nov 12, 2020473.49474.93461.15462.58462.582,115,000
Nov 11, 2020458.49470.12457.50467.75467.752,634,200
Nov 10, 2020466.72468.01446.00452.00452.004,920,300
Nov 09, 2020494.70499.41470.76471.14471.143,625,300
Nov 06, 2020494.95498.72483.00494.63494.631,956,300
Nov 05, 2020499.27502.53489.80496.47496.472,401,000
Nov 04, 2020477.93494.94474.47487.23487.234,524,300
Nov 03, 2020448.99457.84445.67454.02454.021,758,600
Nov 02, 2020451.00456.19438.94444.94444.942,479,000
Oct 30, 2020458.32459.50442.51447.10447.103,127,000
Oct 29, 2020459.32464.73457.28461.11461.112,125,300
Oct 28, 2020469.17470.97455.88456.97456.972,677,300
Oct 27, 2020479.78481.89473.47478.56478.561,896,500
Oct 26, 2020480.88488.78470.13475.20475.202,337,400
Oct 23, 2020486.41488.51479.51488.50488.501,899,300
Oct 22, 2020496.72496.86479.40483.60483.602,613,700
Oct 21, 2020492.05499.81490.57495.96495.961,369,700
Oct 20, 2020495.25500.17491.91494.58494.581,453,900
Oct 19, 2020507.75507.75493.20495.20495.201,931,400
Oct 16, 2020504.00510.34500.70502.82502.822,441,200
Oct 15, 2020499.26502.50491.85501.15501.152,042,800
Oct 14, 2020514.34516.95501.60506.31506.312,032,900
Oct 13, 2020512.19519.60511.90514.31514.312,438,100
Oct 12, 2020508.26516.00499.54510.89510.893,149,700
Oct 09, 2020491.77502.17491.18502.16502.161,853,800
Oct 08, 2020499.05499.49487.56490.84490.841,590,700
Oct 07, 2020484.35493.98481.43493.15493.152,025,800
Oct 06, 2020485.00491.51477.50478.98478.982,041,500
Oct 05, 2020483.25486.69478.99486.47486.471,984,100
Oct 02, 2020487.99496.78478.64478.99478.992,780,900
Oct 01, 2020497.43501.50495.76499.51499.512,264,600
Sep 30, 2020488.13497.24486.22490.43490.433,498,900
Sep 29, 2020489.94493.45484.17489.33489.332,030,400
Sep 28, 2020487.97489.39481.18488.51488.512,844,800
Sep 25, 2020469.23481.58466.01479.78479.782,541,100
Sep 24, 2020466.93471.43460.27467.67467.672,838,800
Sep 23, 2020486.88488.00468.23470.39470.392,671,300
Sep 22, 2020479.31487.20469.56486.78486.782,629,100
Sep 21, 2020460.31475.86456.73475.64475.643,913,700
Sep 18, 2020477.40478.34452.52467.55467.557,182,300
Sep 17, 2020464.44475.17460.50474.30474.304,560,800
Sep 16, 2020505.50505.50475.50476.00476.008,462,600
Sep 15, 2020493.74499.69491.49497.67497.675,682,400
Sep 14, 2020484.99490.44476.87485.91485.914,463,800
Sep 11, 2020487.08489.41464.48471.35471.354,414,200
Sep 10, 2020491.15501.85473.50476.26476.264,248,100
Sep 09, 2020473.91483.49462.48479.46479.463,312,100
Sep 08, 2020471.89481.48461.18462.13462.134,533,100
Sep 04, 2020504.65511.35471.71491.94491.943,900,300
Sep 03, 2020526.04527.63493.42507.80507.805,837,600
Sep 02, 2020536.25536.88521.41533.80533.802,783,400
Sep 01, 2020515.00528.54514.48527.95527.952,422,100
Aug 31, 2020513.86516.73507.77513.39513.392,346,700
Aug 28, 2020512.33518.80510.94516.44516.441,926,300
Aug 27, 2020519.01523.32504.46510.32510.323,631,800
Aug 26, 2020496.95533.70492.23528.49528.497,780,300
Aug 25, 2020476.67484.65474.43484.43484.433,967,400
Aug 24, 2020478.14480.02469.52476.30476.301,840,500
Aug 21, 2020477.09477.28470.34473.22473.222,645,600
Aug 20, 2020460.99479.80458.89478.48478.482,485,000
Aug 19, 2020464.29468.11457.59462.01462.012,439,200
Aug 18, 2020454.79464.50452.84463.51463.512,097,700
Aug 17, 2020450.00456.10449.20451.58451.581,555,700
Aug 14, 2020451.39452.81444.43447.60447.601,111,000
Aug 13, 2020446.07455.90446.07450.02450.022,028,000
Aug 12, 2020437.37447.93437.37445.36445.362,224,400
Aug 11, 2020440.26444.48431.59435.23435.231,900,200
Aug 10, 2020450.37451.13436.50443.29443.291,836,800
Aug 07, 2020460.87461.79445.09449.57449.573,288,300
Aug 06, 2020451.35464.37449.13464.11464.112,362,000
Aug 05, 2020449.09454.04446.35449.51449.512,353,100
Aug 04, 2020448.26449.08440.70446.92446.922,622,600
Aug 03, 2020449.84450.74442.28447.97447.972,075,200
Jul 31, 2020441.98444.44434.80444.32444.322,035,300
Jul 30, 2020429.98440.50426.81438.88438.881,449,000
Jul 29, 2020435.16440.48435.04436.30436.301,489,300
Jul 28, 2020436.83438.26431.33432.26432.261,463,400
Jul 27, 2020431.77438.36431.01437.10437.101,622,000
Jul 24, 2020425.00435.00423.44430.31430.311,900,800
Jul 23, 2020445.04448.81430.30431.74431.742,313,900
Jul 22, 2020447.55449.37441.76445.05445.051,400,300
Jul 21, 2020456.07456.99441.75444.28444.282,027,600
Jul 20, 2020434.06456.89433.00455.27455.273,512,500
Jul 17, 2020428.12433.50423.70432.42432.422,568,200
Jul 16, 2020428.43430.59418.51426.29426.292,677,700
Jul 15, 2020434.91439.63428.73433.01433.012,566,200
Jul 14, 2020435.74437.21416.29433.78433.785,666,700
Jul 13, 2020469.77470.61440.64442.47442.473,480,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...