NASDAQ:ADBE | Historical Stock Price | ADOBE INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-08-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.20$1.04$5.44$28.35$147.73$769.801986-08-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$500.12$532.651,462,100——
2020-12-30$497.45$529.801,529,900——
2020-12-29$502.11$534.771,434,100——
2020-12-28$498.95$531.401,515,400——
2020-12-24$499.86$532.37589,200——
2020-12-23$496.91$529.231,428,300——
2020-12-22$504.17$536.961,701,500——
2020-12-21$498.39$530.802,412,900——
2020-12-18$502.95$535.664,667,400——
2020-12-17$495.36$527.582,178,400——
2020-12-16$489.90$521.762,555,600——
2020-12-15$482.64$514.032,558,600——
2020-12-14$486.42$518.063,945,200——
2020-12-11$475.91$506.863,561,300——
2020-12-10$476.87$507.883,922,000——
2020-12-09$483.74$515.203,449,100——
2020-12-08$495.28$527.492,175,700——
2020-12-07$492.25$524.263,441,700——
2020-12-04$486.00$517.612,749,800——
2020-12-03$484.28$515.783,062,700——
2020-12-02$481.26$512.562,107,100——
2020-12-01$479.15$510.312,531,100——
2020-11-30$478.47$509.592,787,000——
2020-11-27$477.03$508.051,815,500——
2020-11-25$470.08$500.652,634,500——
2020-11-24$462.70$492.792,584,900——
2020-11-23$460.61$490.572,370,000——
2020-11-20$462.92$493.031,849,900——
2020-11-19$466.41$496.743,132,700——
2020-11-18$459.47$489.352,063,200——
2020-11-17$467.95$498.382,407,600——
2020-11-16$460.95$490.932,522,200——
2020-11-13$469.34$499.862,965,600——
2020-11-12$462.58$492.662,115,000——
2020-11-11$467.75$498.172,634,200——
2020-11-10$452.00$481.404,920,300——
2020-11-09$471.14$501.783,625,300——
2020-11-06$494.63$526.801,956,300——
2020-11-05$496.47$528.762,401,000——
2020-11-04$487.23$518.924,524,300——
2020-11-03$454.02$483.551,758,600——
2020-11-02$444.94$473.882,479,000——
2020-10-30$447.10$476.183,127,000——
2020-10-29$461.11$491.102,125,300——
2020-10-28$456.97$486.692,677,300——
2020-10-27$478.56$509.681,896,500——
2020-10-26$475.20$506.112,337,400——
2020-10-23$488.50$520.271,899,300——
2020-10-22$483.60$515.052,613,700——
2020-10-21$495.96$528.221,369,700——
2020-10-20$494.58$526.751,453,900——
2020-10-19$495.20$527.411,931,400——
2020-10-16$502.82$535.522,441,200——
2020-10-15$501.15$533.742,042,800——
2020-10-14$506.31$539.242,032,900——
2020-10-13$514.31$547.762,438,100——
2020-10-12$510.89$544.123,149,700——
2020-10-09$502.16$534.821,853,800——
2020-10-08$490.84$522.761,590,700——
2020-10-07$493.15$525.222,025,800——
2020-10-06$478.98$510.132,041,500——
2020-10-05$486.47$518.111,984,100——
2020-10-02$478.99$510.142,780,900——
2020-10-01$499.51$532.002,264,600——
2020-09-30$490.43$522.333,508,200——
2020-09-29$489.33$521.152,030,400——
2020-09-28$488.51$520.282,844,800——
2020-09-25$479.78$510.982,541,100——
2020-09-24$467.67$498.092,838,800——
2020-09-23$470.39$500.982,671,300——
2020-09-22$486.78$518.442,629,100——
2020-09-21$475.64$506.573,913,700——
2020-09-18$467.55$497.967,182,300——
2020-09-17$474.30$505.154,560,800——
2020-09-16$476.00$506.968,462,600——
2020-09-15$497.67$530.045,682,400——
2020-09-14$485.91$517.514,463,800——
2020-09-11$471.35$502.014,414,200——
2020-09-10$476.26$507.234,248,100——
2020-09-09$479.46$510.643,312,100——
2020-09-08$462.13$492.194,533,100——
2020-09-04$491.94$523.933,900,300——
2020-09-03$507.80$540.835,837,600——
2020-09-02$533.80$568.522,783,400——
2020-09-01$527.95$562.292,404,000——
2020-08-31$513.39$546.782,346,700——
2020-08-28$516.44$550.031,926,300——
2020-08-27$510.32$543.513,631,800——
2020-08-26$528.49$562.867,780,300——
2020-08-25$484.43$515.943,967,400——
2020-08-24$476.30$507.281,840,500——
2020-08-21$473.22$504.002,645,600——
2020-08-20$478.48$509.602,485,000——
2020-08-19$462.01$492.062,439,200——
2020-08-18$463.51$493.662,097,700——
2020-08-17$451.58$480.951,555,700——
2020-08-14$447.60$476.711,111,000——
2020-08-13$450.02$479.292,028,000——
2020-08-12$445.36$474.322,223,700——
2020-08-11$435.23$463.541,900,200——
2020-08-10$443.29$472.121,836,800——
2020-08-07$449.57$478.813,289,700——
2020-08-06$464.11$494.292,362,000——
2020-08-05$449.51$478.742,353,100——
2020-08-04$446.92$475.992,622,600——
2020-08-03$447.97$477.102,075,200——
2020-07-31$444.32$473.222,034,000——
2020-07-30$438.88$467.421,449,000——
2020-07-29$436.30$464.681,489,300——
2020-07-28$432.26$460.371,463,400——
2020-07-27$437.10$465.531,622,000——
2020-07-24$430.31$458.301,900,800——
2020-07-23$431.74$459.822,313,900——
2020-07-22$445.05$473.991,400,300——
2020-07-21$444.28$473.172,027,600——
2020-07-20$455.27$484.883,512,500——
2020-07-17$432.42$460.542,568,200——
2020-07-16$426.29$454.012,677,700——
2020-07-15$433.01$461.172,566,200——
2020-07-14$433.78$461.995,666,700——
2020-07-13$442.47$471.253,480,700——
2020-07-10$466.20$496.523,676,200——
2020-07-09$460.84$490.812,269,800——
2020-07-08$457.68$487.451,999,200——
2020-07-07$449.36$478.582,684,600——
2020-07-06$452.59$482.032,761,200——
2020-07-02$442.95$471.762,503,000——
2020-07-01$439.81$468.412,581,700——
2020-06-30$435.31$463.622,944,700——
2020-06-29$424.20$451.792,623,900——
2020-06-26$426.92$454.693,829,700——
2020-06-25$436.95$465.372,275,200——
2020-06-24$431.68$459.763,329,400——
2020-06-23$440.55$469.203,065,900——
2020-06-22$438.64$467.173,156,300——
2020-06-19$428.01$455.853,931,600——
2020-06-18$420.46$447.812,578,400——
2020-06-17$413.49$440.382,112,300——
2020-06-16$411.67$438.443,764,400——
2020-06-15$401.34$427.443,781,500——
2020-06-12$406.54$432.988,332,600——
2020-06-11$387.67$412.884,123,700——
2020-06-10$406.82$433.283,611,600——
2020-06-09$397.16$422.992,279,300——
2020-06-08$397.78$423.652,593,000——
2020-06-05$392.90$418.452,793,700——
2020-06-04$385.80$410.892,422,600——
2020-06-03$389.92$415.282,537,100——
2020-06-02$390.44$415.832,509,600——
2020-06-01$389.68$415.022,034,100——
2020-05-29$386.60$411.745,892,000——
2020-05-28$379.83$404.532,903,600——
2020-05-27$375.17$399.573,553,300——
2020-05-26$376.63$401.123,526,000——
2020-05-22$385.26$410.321,688,200——
2020-05-21$382.17$407.032,261,100——
2020-05-20$383.63$408.582,824,700——
2020-05-19$372.20$396.412,753,700——
2020-05-18$367.97$391.902,351,900——
2020-05-15$365.30$389.062,626,600——
2020-05-14$355.39$378.502,752,000——
2020-05-13$358.56$381.883,365,500——
2020-05-12$365.10$388.842,071,800——
2020-05-11$371.42$395.582,266,200——
2020-05-08$367.51$391.412,547,200——
2020-05-07$366.78$390.632,465,200——
2020-05-06$362.52$386.102,319,700——
2020-05-05$356.13$379.292,377,400——
2020-05-04$349.11$371.812,372,000——
2020-05-01$343.84$366.202,578,600——
2020-04-30$353.64$376.643,902,200——
2020-04-29$349.17$371.885,006,400——
2020-04-28$333.45$355.143,895,600——
2020-04-27$348.50$371.172,375,200——
2020-04-24$344.10$366.482,143,900——
2020-04-23$335.37$357.182,120,300——
2020-04-22$336.77$358.672,231,500——
2020-04-21$328.99$350.393,548,200——
2020-04-20$344.88$367.312,772,000——
2020-04-17$344.11$366.493,342,400——
2020-04-16$342.70$364.993,918,600——
2020-04-15$332.55$354.182,818,600——
2020-04-14$340.77$362.933,858,900——
2020-04-13$320.65$341.501,839,000——
2020-04-09$318.70$339.433,290,200——
2020-04-08$317.18$337.814,002,500——
2020-04-07$308.93$329.025,422,300——
2020-04-06$319.13$339.895,145,100——
2020-04-03$293.61$312.713,934,700——
2020-04-02$303.96$323.733,589,700——
2020-04-01$301.21$320.803,903,000——
2020-03-31$318.24$338.946,413,700——
2020-03-30$318.39$339.104,340,200——
2020-03-27$305.83$325.724,862,100——
2020-03-26$322.67$343.664,531,000——
2020-03-25$305.91$325.814,830,400——
2020-03-24$310.00$330.166,592,200——
2020-03-23$307.27$327.256,016,800——
2020-03-20$295.34$314.557,461,800——
2020-03-19$307.51$327.516,023,800——
2020-03-18$294.61$313.777,293,300——
2020-03-17$311.81$332.096,189,100——
2020-03-16$286.03$304.637,140,100——
2020-03-13$335.50$357.328,935,200——
2020-03-12$285.00$303.547,230,200——
2020-03-11$315.23$335.734,869,200——
2020-03-10$332.38$354.005,973,700——
2020-03-09$305.79$325.685,291,900——
2020-03-06$336.77$358.675,622,900——
2020-03-05$351.03$373.863,199,000——
2020-03-04$363.85$387.514,146,300——
2020-03-03$348.34$370.994,204,500——
2020-03-02$360.28$383.715,398,100——
2020-02-28$345.12$367.576,463,400——
2020-02-27$337.52$359.474,737,700——
2020-02-26$351.34$374.193,489,700——
2020-02-25$347.80$370.424,188,100——
2020-02-24$357.41$380.653,924,000——
2020-02-21$372.95$397.212,742,800——
2020-02-20$378.96$403.613,789,300——
2020-02-19$383.28$408.212,580,400——
2020-02-18$378.85$403.492,074,400——
2020-02-14$379.67$404.361,690,300——
2020-02-13$374.84$399.221,917,100——
2020-02-12$374.29$398.632,355,600——
2020-02-11$369.28$393.302,004,700——
2020-02-10$370.00$394.062,426,800——
2020-02-07$366.09$389.902,092,700——
2020-02-06$367.46$391.362,224,500——
2020-02-05$365.55$389.322,463,400——
2020-02-04$366.74$390.593,053,000——
2020-02-03$358.00$381.282,693,800——
2020-01-31$351.14$373.983,692,900——
2020-01-30$356.74$379.941,834,900——
2020-01-29$351.66$374.531,521,300——
2020-01-28$354.63$377.692,270,800——
2020-01-27$346.90$369.462,652,000——
2020-01-24$351.37$374.221,640,200——
2020-01-23$351.76$374.642,084,400——
2020-01-22$350.06$372.831,600,300——
2020-01-21$350.00$372.762,121,200——
2020-01-17$349.74$372.492,536,100——
2020-01-16$345.38$367.842,439,600——
2020-01-15$342.94$365.242,213,300——
2020-01-14$344.63$367.042,274,400——
2020-01-13$345.63$368.112,069,200——
2020-01-10$339.81$361.911,480,400——
2020-01-09$340.45$362.591,626,300——
2020-01-08$337.87$359.842,248,500——
2020-01-07$333.39$355.072,500,800——
2020-01-06$333.71$355.411,874,700——
2020-01-03$331.81$353.391,577,600——
2020-01-02$334.43$356.181,990,100——