Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	506.51	497.6	500.03	501.64	1845900.0	501.64
2021-02-12	499.36	491.76	495.16	498.84	1450200.0	498.84
2021-02-11	497.0	491.08	494.53	496.62	1609200.0	496.62
2021-02-10	499.99	490.27	499.17	492.67	1764500.0	492.67
2021-02-09	497.95	492.01	495.0	496.05	1571500.0	496.05
2021-02-08	497.86	489.21	494.26	493.76	1727000.0	493.76
2021-02-05	495.1	488.0	490.92	492.12	1675000.0	492.12
2021-02-04	489.88	481.92	484.22	489.38	2005100.0	489.38
2021-02-03	488.85	479.17	487.09	481.92	2146900.0	481.92
2021-02-02	487.37	472.55	473.65	484.93	3022000.0	484.93
2021-02-01	474.8	459.82	462.28	470.0	2554800.0	470.0
2021-01-29	465.0	455.11	462.17	458.77	3060400.0	458.77
2021-01-28	475.02	459.07	459.07	465.67	3000700.0	465.67
2021-01-27	473.67	455.07	470.99	460.0	3586400.0	460.0
2021-01-26	477.22	467.76	473.73	476.28	2363100.0	476.28
2021-01-25	477.7	463.98	474.51	473.44	2697400.0	473.44
2021-01-22	476.35	470.61	472.5	472.44	2534300.0	472.44
2021-01-21	474.69	466.1	470.26	472.02	2771800.0	472.02
2021-01-20	472.39	458.77	462.73	469.73	3859000.0	469.73
2021-01-19	461.59	453.34	461.17	456.5	4419200.0	456.5
2021-01-15	467.88	457.49	462.5	458.08	3200400.0	458.08
2021-01-14	473.55	462.2	472.41	463.27	3508300.0	463.27
2021-01-13	477.85	469.3	472.0	472.05	2105900.0	472.05
2021-01-12	475.0	464.0	474.41	471.65	2964900.0	471.65
2021-01-11	482.59	471.3	481.99	474.24	2383300.0	474.24
2021-01-08	485.54	477.21	480.0	485.1	2266100.0	485.1
2021-01-07	479.64	468.25	471.0	477.74	2901200.0	477.74
2021-01-06	475.87	466.0	474.1	466.31	4156600.0	466.31
2021-01-05	486.08	479.2	485.88	485.69	2010100.0	485.69
2021-01-04	500.79	476.28	500.3	485.34	3612900.0	485.34
2020-12-31	500.66	494.89	497.99	500.12	1462100.0	500.12
2020-12-30	504.37	496.33	503.05	497.45	1529900.0	497.45
2020-12-29	505.35	499.74	501.17	502.11	1434100.0	502.11
2020-12-28	506.04	496.82	505.61	498.95	1515400.0	498.95
2020-12-24	503.01	497.28	499.16	499.86	589200.0	499.86
2020-12-23	505.46	496.59	505.13	496.91	1428300.0	496.91
2020-12-22	506.92	495.83	498.36	504.17	1701500.0	504.17
2020-12-21	502.0	491.5	498.05	498.39	2412900.0	498.39
2020-12-18	504.07	493.57	497.61	502.95	4667400.0	502.95
2020-12-17	496.99	490.63	493.0	495.36	2178400.0	495.36
2020-12-16	491.5	484.11	485.0	489.9	2555600.0	489.9
2020-12-15	489.5	480.53	489.05	482.64	2559300.0	482.64
2020-12-14	488.41	475.5	475.61	486.42	3945200.0	486.42
2020-12-11	478.89	468.82	475.98	475.91	3561300.0	475.91
2020-12-10	488.29	470.95	483.74	476.87	3922000.0	476.87
2020-12-09	497.0	479.26	496.03	483.74	3449100.0	483.74
2020-12-08	496.04	486.2	492.29	495.28	2175700.0	495.28
2020-12-07	499.29	487.0	487.0	492.25	3441700.0	492.25
2020-12-04	491.39	484.36	485.67	486.0	2749800.0	486.0
2020-12-03	492.81	481.5	482.21	484.28	3062700.0	484.28
2020-12-02	481.32	470.12	475.67	481.26	2107100.0	481.26
2020-12-01	482.01	471.63	482.01	479.15	2533100.0	479.15
2020-11-30	480.86	469.2	480.0	478.47	2787000.0	478.47
2020-11-27	482.41	474.86	476.9	477.03	1815500.0	477.03
2020-11-25	472.53	464.85	466.29	470.08	2634500.0	470.08
2020-11-24	464.49	456.68	461.41	462.7	2584900.0	462.7
2020-11-23	467.0	456.17	464.63	460.61	2370000.0	460.61
2020-11-20	470.0	462.36	465.16	462.92	1849900.0	462.92
2020-11-19	471.04	459.26	460.0	466.41	3132700.0	466.41
2020-11-18	467.9	459.26	466.71	459.47	2063200.0	459.47
2020-11-17	469.91	460.0	461.66	467.95	2407600.0	467.95
2020-11-16	469.53	458.25	460.43	460.95	2522200.0	460.95
2020-11-13	470.6	459.0	467.45	469.34	2965600.0	469.34
2020-11-12	474.93	461.15	473.49	462.58	2115000.0	462.58
2020-11-11	470.12	457.5	458.49	467.75	2634200.0	467.75
2020-11-10	468.01	446.0	466.72	452.0	4920300.0	452.0
2020-11-09	499.41	470.76	494.7	471.14	3625300.0	471.14
2020-11-06	498.72	483.0	494.95	494.63	1956300.0	494.63
2020-11-05	502.53	489.8	499.27	496.47	2401000.0	496.47
2020-11-04	494.94	474.47	477.93	487.23	4524300.0	487.23
2020-11-03	457.84	445.67	448.99	454.02	1758600.0	454.02
2020-11-02	456.19	438.94	451.0	444.94	2479000.0	444.94
2020-10-30	459.5	442.51	458.32	447.1	3127000.0	447.1
2020-10-29	464.73	457.28	459.32	461.11	2125300.0	461.11
2020-10-28	470.97	455.88	469.17	456.97	2677300.0	456.97
2020-10-27	481.89	473.47	479.78	478.56	1896500.0	478.56
2020-10-26	488.78	470.13	480.88	475.2	2337400.0	475.2
2020-10-23	488.51	479.51	486.41	488.5	1899300.0	488.5
2020-10-22	496.86	479.4	496.72	483.6	2613700.0	483.6
2020-10-21	499.81	490.57	492.05	495.96	1369700.0	495.96
2020-10-20	500.17	491.91	495.25	494.58	1453900.0	494.58
2020-10-19	507.75	493.2	507.75	495.2	1931400.0	495.2
2020-10-16	510.34	500.7	504.0	502.82	2441200.0	502.82
2020-10-15	502.5	491.85	499.26	501.15	2042800.0	501.15
2020-10-14	516.95	501.6	514.34	506.31	2032900.0	506.31
2020-10-13	519.6	511.9	512.19	514.31	2438100.0	514.31
2020-10-12	516.0	499.54	508.26	510.89	3149700.0	510.89
2020-10-09	502.17	491.18	491.77	502.16	1853800.0	502.16
2020-10-08	499.49	487.56	499.05	490.84	1590700.0	490.84
2020-10-07	493.98	481.43	484.35	493.15	2025800.0	493.15
2020-10-06	491.51	477.5	485.0	478.98	2041500.0	478.98
2020-10-05	486.69	478.99	483.25	486.47	1984100.0	486.47
2020-10-02	496.78	478.64	487.99	478.99	2780900.0	478.99
2020-10-01	501.5	495.76	497.43	499.51	2264600.0	499.51
2020-09-30	497.24	486.22	488.13	490.43	3508200.0	490.43
2020-09-29	493.45	484.17	489.94	489.33	2030400.0	489.33
2020-09-28	489.39	481.18	487.97	488.51	2844800.0	488.51
2020-09-25	481.58	466.01	469.23	479.78	2541100.0	479.78
2020-09-24	471.43	460.27	466.93	467.67	2838800.0	467.67
2020-09-23	488.0	468.23	486.88	470.39	2671300.0	470.39
2020-09-22	487.2	469.56	479.31	486.78	2629100.0	486.78
2020-09-21	475.86	456.73	460.31	475.64	3913700.0	475.64
2020-09-18	478.34	452.52	477.4	467.55	7182300.0	467.55
2020-09-17	475.17	460.5	464.44	474.3	4560800.0	474.3
2020-09-16	505.5	475.5	505.5	476.0	8462600.0	476.0
2020-09-15	499.69	491.49	493.74	497.67	5682400.0	497.67
2020-09-14	490.44	476.87	484.99	485.91	4463800.0	485.91
2020-09-11	489.41	464.48	487.08	471.35	4414200.0	471.35
2020-09-10	501.85	473.5	491.15	476.26	4248100.0	476.26
2020-09-09	483.49	462.48	473.91	479.46	3312100.0	479.46
2020-09-08	481.48	461.18	471.89	462.13	4533100.0	462.13
2020-09-04	511.35	471.71	504.65	491.94	3900300.0	491.94
2020-09-03	527.63	493.42	526.04	507.8	5837600.0	507.8
2020-09-02	536.88	521.41	536.25	533.8	2783400.0	533.8
2020-09-01	528.54	514.48	515.0	527.95	2422100.0	527.95
2020-08-31	516.73	507.77	513.86	513.39	2346700.0	513.39
2020-08-28	518.8	510.94	512.33	516.44	1926300.0	516.44
2020-08-27	523.32	504.46	519.01	510.32	3631800.0	510.32
2020-08-26	533.7	492.23	496.95	528.49	7780300.0	528.49
2020-08-25	484.65	474.43	476.67	484.43	3967400.0	484.43
2020-08-24	480.02	469.52	478.14	476.3	1840500.0	476.3
2020-08-21	477.28	470.34	477.09	473.22	2645600.0	473.22
2020-08-20	479.8	458.89	460.99	478.48	2485000.0	478.48
2020-08-19	468.11	457.59	464.29	462.01	2439200.0	462.01
2020-08-18	464.5	452.84	454.79	463.51	2097700.0	463.51
2020-08-17	456.1	449.2	450.0	451.58	1555700.0	451.58
2020-08-14	452.81	444.43	451.39	447.6	1111000.0	447.6
2020-08-13	455.9	446.07	446.07	450.02	2028000.0	450.02
2020-08-12	447.93	437.37	437.37	445.36	2224400.0	445.36
2020-08-11	444.48	431.59	440.26	435.23	1900200.0	435.23
2020-08-10	451.13	436.5	450.37	443.29	1836800.0	443.29
2020-08-07	461.79	445.09	460.87	449.57	3289700.0	449.57
2020-08-06	464.37	449.13	451.35	464.11	2362000.0	464.11
2020-08-05	454.04	446.35	449.09	449.51	2353100.0	449.51
2020-08-04	449.08	440.7	448.26	446.92	2622600.0	446.92
2020-08-03	450.74	442.28	449.84	447.97	2075200.0	447.97
2020-07-31	444.44	434.8	441.98	444.32	2035300.0	444.32
2020-07-30	440.5	426.81	429.98	438.88	1449000.0	438.88
2020-07-29	440.48	435.04	435.16	436.3	1489300.0	436.3
2020-07-28	438.26	431.33	436.83	432.26	1463400.0	432.26
2020-07-27	438.36	431.01	431.77	437.1	1622000.0	437.1
2020-07-24	435.0	423.44	425.0	430.31	1900800.0	430.31
2020-07-23	448.81	430.3	445.04	431.74	2313900.0	431.74
2020-07-22	449.37	441.76	447.55	445.05	1400300.0	445.05
2020-07-21	456.99	441.75	456.07	444.28	2027600.0	444.28
2020-07-20	456.89	433.0	434.06	455.27	3512500.0	455.27
2020-07-17	433.5	423.7	428.12	432.42	2568200.0	432.42
2020-07-16	430.59	418.51	428.43	426.29	2677700.0	426.29
2020-07-15	439.63	428.73	434.91	433.01	2566200.0	433.01
2020-07-14	437.21	416.29	435.74	433.78	5666700.0	433.78
2020-07-13	470.61	440.64	469.77	442.47	3480700.0	442.47
2020-07-10	467.21	455.48	460.83	466.2	3676200.0	466.2
2020-07-09	463.8	451.88	460.44	460.84	2269800.0	460.84
2020-07-08	458.24	452.0	453.76	457.68	1999200.0	457.68
2020-07-07	459.44	448.72	452.59	449.36	2684600.0	449.36
2020-07-06	455.53	444.69	448.0	452.59	2761200.0	452.59
2020-07-02	448.16	441.36	445.0	442.95	2503000.0	442.95
2020-07-01	442.05	433.62	434.8	439.81	2581700.0	439.81
2020-06-30	436.91	423.86	426.68	435.31	2944700.0	435.31
2020-06-29	428.48	416.03	427.11	424.2	2623900.0	424.2
2020-06-26	438.18	424.71	436.0	426.92	3829700.0	426.92
2020-06-25	437.99	427.58	430.01	436.95	2275200.0	436.95
2020-06-24	442.67	427.47	440.0	431.68	3329400.0	431.68
2020-06-23	446.15	436.01	440.07	440.55	3065900.0	440.55
2020-06-22	438.95	428.54	428.96	438.64	3156300.0	438.64
2020-06-19	429.27	419.65	423.76	428.01	3931600.0	428.01
2020-06-18	420.84	413.0	413.5	420.46	2578400.0	420.46
2020-06-17	417.46	411.36	414.0	413.49	2112300.0	413.49
2020-06-16	414.68	405.48	407.83	411.67	3764400.0	411.67
2020-06-15	406.11	397.0	398.8	401.34	3781500.0	401.34
2020-06-12	411.72	395.41	409.3	406.54	8332600.0	406.54
2020-06-11	404.2	387.37	400.0	387.67	4123700.0	387.67
2020-06-10	409.98	399.49	399.59	406.82	3611600.0	406.82
2020-06-09	402.31	394.15	397.03	397.16	2279300.0	397.16
2020-06-08	398.1	385.84	391.0	397.78	2593000.0	397.78
2020-06-05	396.17	382.0	384.64	392.9	2793700.0	392.9
2020-06-04	395.72	382.28	389.5	385.8	2422600.0	385.8
2020-06-03	391.14	387.46	390.82	389.92	2537100.0	389.92
2020-06-02	390.91	382.03	389.92	390.44	2509600.0	390.44
2020-06-01	389.99	382.9	387.08	389.68	2034100.0	389.68
2020-05-29	389.05	377.08	382.62	386.6	5937500.0	386.6
2020-05-28	386.9	372.5	372.5	379.83	2903600.0	379.83
2020-05-27	375.7	361.44	373.24	375.17	3553300.0	375.17
2020-05-26	391.27	374.81	391.0	376.63	3526000.0	376.63
2020-05-22	386.52	380.95	381.39	385.26	1688200.0	385.26
2020-05-21	385.12	380.6	382.0	382.17	2261100.0	382.17
2020-05-20	384.4	377.06	377.21	383.63	2824700.0	383.63
2020-05-19	376.0	368.89	369.88	372.2	2753700.0	372.2
2020-05-18	375.49	367.21	371.59	367.97	2351900.0	367.97
2020-05-15	365.48	351.53	351.57	365.3	2626600.0	365.3
2020-05-14	357.0	348.01	354.0	355.39	2752000.0	355.39
2020-05-13	367.43	352.71	366.45	358.56	3365500.0	358.56
2020-05-12	372.72	364.55	371.46	365.1	2071800.0	365.1
2020-05-11	373.63	364.5	365.84	371.42	2266200.0	371.42
2020-05-08	371.1	365.41	370.0	367.51	2548400.0	367.51
2020-05-07	369.5	365.5	368.82	366.78	2465200.0	366.78
2020-05-06	366.79	357.13	357.92	362.52	2319700.0	362.52
2020-05-05	359.7	352.39	353.38	356.13	2377400.0	356.13
2020-05-04	350.6	340.0	340.74	349.11	2372000.0	349.11
2020-05-01	350.31	340.26	347.24	343.84	2578600.0	343.84
2020-04-30	356.23	346.55	348.01	353.64	3902200.0	353.64
2020-04-29	351.25	335.44	339.53	349.17	5006400.0	349.17
2020-04-28	353.45	332.57	353.09	333.45	3895600.0	333.45
2020-04-27	349.96	345.12	348.8	348.5	2375200.0	348.5
2020-04-24	344.7	333.5	338.0	344.1	2146200.0	344.1
2020-04-23	341.75	334.8	338.9	335.37	2120300.0	335.37
2020-04-22	339.38	332.8	337.41	336.77	2231500.0	336.77
2020-04-21	342.76	325.21	340.9	328.99	3548200.0	328.99
2020-04-20	348.5	338.75	340.79	344.88	2772000.0	344.88
2020-04-17	350.38	340.5	350.09	344.11	3342400.0	344.11
2020-04-16	345.52	336.04	339.71	342.7	3918600.0	342.7
2020-04-15	339.22	329.65	335.34	332.55	2818600.0	332.55
2020-04-14	342.1	328.47	328.77	340.77	3858900.0	340.77
2020-04-13	320.9	313.75	315.94	320.65	1839000.0	320.65
2020-04-09	320.78	310.79	318.65	318.7	3300200.0	318.7
2020-04-08	317.72	308.2	313.88	317.18	4002500.0	317.18
2020-04-07	328.32	306.3	327.41	308.93	5422300.0	308.93
2020-04-06	320.51	299.96	306.56	319.13	5145100.0	319.13
2020-04-03	303.47	289.71	302.06	293.61	3934700.0	293.61
2020-04-02	306.5	293.18	297.76	303.96	3589700.0	303.96
2020-04-01	309.61	298.32	307.0	301.21	3903000.0	301.21
2020-03-31	326.33	312.68	316.41	318.24	6413700.0	318.24
2020-03-30	322.97	308.01	308.89	318.39	4340200.0	318.39
2020-03-27	314.29	300.63	311.7	305.83	4862100.0	305.83
2020-03-26	324.43	305.69	305.99	322.67	4531000.0	322.67
2020-03-25	317.65	298.13	308.0	305.91	4830400.0	305.91
2020-03-24	326.99	301.59	322.96	310.0	6592200.0	310.0
2020-03-23	312.49	287.78	296.67	307.27	6016800.0	307.27
2020-03-20	324.8	293.77	312.92	295.34	7461800.0	295.34
2020-03-19	318.71	281.1	291.77	307.51	6023800.0	307.51
2020-03-18	296.87	255.13	290.0	294.61	7293300.0	294.61
2020-03-17	312.95	278.35	291.2	311.81	6189100.0	311.81
2020-03-16	307.11	283.25	288.36	286.03	7140100.0	286.03
2020-03-13	336.0	298.0	312.88	335.5	8935200.0	335.5
2020-03-12	310.13	283.0	290.41	285.0	7230200.0	285.0
2020-03-11	326.36	309.0	324.32	315.23	4869200.0	315.23
2020-03-10	332.94	309.31	318.98	332.38	5973700.0	332.38
2020-03-09	322.44	305.33	311.68	305.79	5291900.0	305.79
2020-03-06	344.16	326.6	340.45	336.77	5622900.0	336.77
2020-03-05	360.45	347.19	355.06	351.03	3199000.0	351.03
2020-03-04	364.27	350.08	354.38	363.85	4146300.0	363.85
2020-03-03	364.95	344.04	361.76	348.34	4204500.0	348.34
2020-03-02	360.75	342.61	349.81	360.28	5398100.0	360.28
2020-02-28	345.46	324.0	324.42	345.12	6469100.0	345.12
2020-02-27	352.24	337.27	340.0	337.52	4737700.0	337.52
2020-02-26	360.07	348.6	349.4	351.34	3489700.0	351.34
2020-02-25	363.97	346.28	361.0	347.8	4188100.0	347.8
2020-02-24	363.46	349.0	355.39	357.41	3924000.0	357.41
2020-02-21	378.34	368.75	378.02	372.95	2742800.0	372.95
2020-02-20	386.75	373.48	384.0	378.96	3789300.0	378.96
2020-02-19	385.0	381.48	383.83	383.28	2580400.0	383.28
2020-02-18	382.59	378.59	380.2	378.85	2074400.0	378.85

名前	Adobe Inc. Common Stock
ティッカー	ADBE
国	United States
上場年	1986.0
セクター	Technology

Adobe Inc. Common Stockのデータ

Adobe Inc. Common Stockの基本情報

Adobe Inc. Common Stockの過去1年の値動き