Adobe Inc. - Price History
Monthly price history for ADBE (Adobe Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $502.09 | $502.09 |
| March 2024 | $504.60 | $504.60 |
| February 2024 | $560.28 | $560.28 |
| January 2024 | $617.78 | $617.78 |
| December 2023 | $596.60 | $596.60 |
| November 2023 | $611.01 | $611.01 |
| October 2023 | $532.06 | $532.06 |
| September 2023 | $509.90 | $509.90 |
| August 2023 | $559.34 | $559.34 |
| July 2023 | $546.17 | $546.17 |
| June 2023 | $488.99 | $488.99 |
| May 2023 | $417.79 | $417.79 |
| April 2023 | $377.56 | $377.56 |
| March 2023 | $385.37 | $385.37 |
| February 2023 | $323.95 | $323.95 |
| January 2023 | $370.34 | $370.34 |
| December 2022 | $336.53 | $336.53 |
| November 2022 | $344.93 | $344.93 |
| October 2022 | $318.50 | $318.50 |
| September 2022 | $275.20 | $275.20 |
| August 2022 | $373.44 | $373.44 |
| July 2022 | $410.12 | $410.12 |
| June 2022 | $366.06 | $366.06 |
| May 2022 | $416.48 | $416.48 |
| April 2022 | $395.95 | $395.95 |
| March 2022 | $455.62 | $455.62 |
| February 2022 | $467.68 | $467.68 |
| January 2022 | $534.30 | $534.30 |
| December 2021 | $567.06 | $567.06 |
| November 2021 | $669.85 | $669.85 |
| October 2021 | $650.36 | $650.36 |
| September 2021 | $575.72 | $575.72 |
| August 2021 | $663.70 | $663.70 |
| July 2021 | $621.63 | $621.63 |
| June 2021 | $585.64 | $585.64 |
| May 2021 | $504.58 | $504.58 |
| April 2021 | $508.34 | $508.34 |
| March 2021 | $475.37 | $475.37 |
| February 2021 | $459.67 | $459.67 |
| January 2021 | $458.77 | $458.77 |
| December 2020 | $500.12 | $500.12 |
| November 2020 | $478.47 | $478.47 |
| October 2020 | $447.10 | $447.10 |
| September 2020 | $490.43 | $490.43 |
| August 2020 | $513.39 | $513.39 |
| July 2020 | $444.32 | $444.32 |
| June 2020 | $435.31 | $435.31 |
| May 2020 | $386.60 | $386.60 |
| April 2020 | $353.64 | $353.64 |
| March 2020 | $318.24 | $318.24 |
| February 2020 | $345.12 | $345.12 |
| January 2020 | $351.14 | $351.14 |
| December 2019 | $329.81 | $329.81 |
| November 2019 | $309.53 | $309.53 |
| October 2019 | $277.93 | $277.93 |
| September 2019 | $276.25 | $276.25 |
| August 2019 | $284.51 | $284.51 |
| July 2019 | $298.86 | $298.86 |
| June 2019 | $294.65 | $294.65 |
| May 2019 | $270.90 | $270.90 |
| April 2019 | $289.25 | $289.25 |
| March 2019 | $266.49 | $266.49 |
| February 2019 | $262.50 | $262.50 |
| January 2019 | $247.82 | $247.82 |
| December 2018 | $226.24 | $226.24 |
| November 2018 | $250.89 | $250.89 |
| October 2018 | $245.76 | $245.76 |
| September 2018 | $269.95 | $269.95 |
| August 2018 | $263.51 | $263.51 |
| July 2018 | $244.68 | $244.68 |
| June 2018 | $243.81 | $243.81 |
| May 2018 | $249.28 | $249.28 |
| April 2018 | $221.60 | $221.60 |
| March 2018 | $216.08 | $216.08 |
| February 2018 | $209.13 | $209.13 |
| January 2018 | $199.76 | $199.76 |
| December 2017 | $175.24 | $175.24 |
| November 2017 | $181.47 | $181.47 |
| October 2017 | $175.16 | $175.16 |
| September 2017 | $149.18 | $149.18 |
| August 2017 | $155.16 | $155.16 |
| July 2017 | $146.49 | $146.49 |
| June 2017 | $141.44 | $141.44 |
| May 2017 | $141.86 | $141.86 |
| April 2017 | $133.74 | $133.74 |
| March 2017 | $130.13 | $130.13 |
| February 2017 | $118.34 | $118.34 |
| January 2017 | $113.38 | $113.38 |
| December 2016 | $102.95 | $102.95 |
| November 2016 | $102.81 | $102.81 |
| October 2016 | $107.51 | $107.51 |
| September 2016 | $108.54 | $108.54 |
| August 2016 | $102.31 | $102.31 |
| July 2016 | $97.86 | $97.86 |
| June 2016 | $95.79 | $95.79 |
| May 2016 | $99.47 | $99.47 |
| April 2016 | $94.22 | $94.22 |
| March 2016 | $93.80 | $93.80 |
| February 2016 | $85.15 | $85.15 |
| January 2016 | $89.13 | $89.13 |
| December 2015 | $93.94 | $93.94 |
| November 2015 | $91.46 | $91.46 |
| October 2015 | $88.66 | $88.66 |
| September 2015 | $82.22 | $82.22 |
| August 2015 | $78.57 | $78.57 |
| July 2015 | $81.99 | $81.99 |
| June 2015 | $81.01 | $81.01 |
| May 2015 | $79.09 | $79.09 |
| April 2015 | $76.06 | $76.06 |
| March 2015 | $73.94 | $73.94 |
| February 2015 | $79.10 | $79.10 |
| January 2015 | $70.13 | $70.13 |
| December 2014 | $72.70 | $72.70 |
| November 2014 | $73.68 | $73.68 |
| October 2014 | $70.12 | $70.12 |
| September 2014 | $69.19 | $69.19 |
| August 2014 | $71.90 | $71.90 |
| July 2014 | $69.25 | $69.25 |
| June 2014 | $72.36 | $72.36 |
| May 2014 | $64.54 | $64.54 |
| April 2014 | $61.69 | $61.69 |
| March 2014 | $65.74 | $65.74 |
| February 2014 | $68.63 | $68.63 |
| January 2014 | $59.19 | $59.19 |
| December 2013 | $59.88 | $59.88 |
| November 2013 | $56.78 | $56.78 |
| October 2013 | $54.22 | $54.22 |
| September 2013 | $51.94 | $51.94 |
| August 2013 | $45.75 | $45.75 |
| July 2013 | $47.28 | $47.28 |
| June 2013 | $45.56 | $45.56 |
| May 2013 | $42.91 | $42.91 |
| April 2013 | $45.08 | $45.08 |
| March 2013 | $43.52 | $43.52 |
| February 2013 | $39.31 | $39.31 |
| January 2013 | $37.83 | $37.83 |
| December 2012 | $37.68 | $37.68 |
| November 2012 | $34.61 | $34.61 |
| October 2012 | $34.02 | $34.02 |
| September 2012 | $32.44 | $32.44 |
| August 2012 | $31.27 | $31.27 |
| July 2012 | $30.88 | $30.88 |
| June 2012 | $32.37 | $32.37 |
| May 2012 | $31.05 | $31.05 |
| April 2012 | $33.55 | $33.55 |
| March 2012 | $34.31 | $34.31 |
| February 2012 | $32.89 | $32.89 |
| January 2012 | $30.95 | $30.95 |
| December 2011 | $28.27 | $28.27 |
| November 2011 | $27.42 | $27.42 |
| October 2011 | $29.41 | $29.41 |
| September 2011 | $24.17 | $24.17 |
| August 2011 | $25.24 | $25.24 |
| July 2011 | $27.71 | $27.71 |
| June 2011 | $31.45 | $31.45 |
| May 2011 | $34.63 | $34.63 |
| April 2011 | $33.55 | $33.55 |
| March 2011 | $33.16 | $33.16 |
| February 2011 | $34.50 | $34.50 |
| January 2011 | $33.05 | $33.05 |
| December 2010 | $30.78 | $30.78 |
| November 2010 | $27.80 | $27.80 |
| October 2010 | $28.15 | $28.15 |
| September 2010 | $26.15 | $26.15 |
| August 2010 | $27.70 | $27.70 |
| July 2010 | $28.72 | $28.72 |
| June 2010 | $26.43 | $26.43 |
| May 2010 | $32.08 | $32.08 |
| April 2010 | $33.60 | $33.60 |
| March 2010 | $35.37 | $35.37 |
| February 2010 | $34.65 | $34.65 |
| January 2010 | $32.30 | $32.30 |
| December 2009 | $36.78 | $36.78 |
| November 2009 | $35.08 | $35.08 |
| October 2009 | $32.94 | $32.94 |
| September 2009 | $33.04 | $33.04 |
| August 2009 | $31.42 | $31.42 |
| July 2009 | $32.42 | $32.42 |
| June 2009 | $28.30 | $28.30 |
| May 2009 | $28.18 | $28.18 |
| April 2009 | $27.35 | $27.35 |
| March 2009 | $21.39 | $21.39 |
| February 2009 | $16.70 | $16.70 |
| January 2009 | $19.31 | $19.31 |
| December 2008 | $21.29 | $21.29 |
| November 2008 | $23.16 | $23.16 |
| October 2008 | $26.64 | $26.64 |
| September 2008 | $39.47 | $39.47 |
| August 2008 | $42.83 | $42.83 |
| July 2008 | $41.35 | $41.35 |
| June 2008 | $39.39 | $39.39 |
| May 2008 | $44.06 | $44.06 |
| April 2008 | $37.29 | $37.29 |
| March 2008 | $35.59 | $35.59 |
| February 2008 | $33.65 | $33.65 |
| January 2008 | $34.93 | $34.93 |
| December 2007 | $42.73 | $42.73 |
| November 2007 | $42.14 | $42.14 |
| October 2007 | $47.90 | $47.90 |
| September 2007 | $43.66 | $43.66 |
| August 2007 | $42.75 | $42.75 |
| July 2007 | $40.29 | $40.29 |
| June 2007 | $40.15 | $40.15 |
| May 2007 | $44.06 | $44.06 |
| April 2007 | $41.56 | $41.56 |
| March 2007 | $41.70 | $41.70 |
| February 2007 | $39.25 | $39.25 |
| January 2007 | $38.87 | $38.87 |
| December 2006 | $41.12 | $41.12 |
| November 2006 | $40.16 | $40.16 |
| October 2006 | $38.25 | $38.25 |
| September 2006 | $37.46 | $37.46 |
| August 2006 | $32.44 | $32.44 |
| July 2006 | $28.51 | $28.51 |
| June 2006 | $30.36 | $30.36 |
| May 2006 | $28.63 | $28.63 |
| April 2006 | $39.20 | $39.20 |
| March 2006 | $34.95 | $34.95 |
| February 2006 | $38.55 | $38.55 |
| January 2006 | $39.73 | $39.73 |
| December 2005 | $36.96 | $36.96 |
| November 2005 | $32.61 | $32.61 |
| October 2005 | $32.25 | $32.25 |
| September 2005 | $29.85 | $29.85 |
| August 2005 | $27.04 | $27.04 |
| July 2005 | $29.64 | $29.64 |
| June 2005 | $28.61 | $28.61 |
| May 2005 | $33.12 | $33.12 |
| April 2005 | $29.74 | $59.47 |
| March 2005 | $33.58 | $67.17 |
| February 2005 | $30.87 | $61.75 |
| January 2005 | $28.44 | $56.90 |
| December 2004 | $31.36 | $62.74 |
| November 2004 | $30.27 | $60.56 |
| October 2004 | $28 | $56.03 |
| September 2004 | $24.72 | $49.47 |
| August 2004 | $22.92 | $45.87 |
| July 2004 | $21.08 | $42.18 |
| June 2004 | $23.24 | $46.50 |
| May 2004 | $22.29 | $44.63 |
| April 2004 | $20.73 | $41.50 |
| March 2004 | $19.63 | $39.30 |
| February 2004 | $18.60 | $37.25 |
| January 2004 | $19.13 | $38.30 |
| December 2003 | $19.51 | $39.08 |
| November 2003 | $20.62 | $41.31 |
| October 2003 | $21.85 | $43.76 |
| September 2003 | $19.66 | $39.39 |
| August 2003 | $19.38 | $38.83 |
| July 2003 | $16.34 | $32.73 |
| June 2003 | $16.01 | $32.07 |
| May 2003 | $17.62 | $35.32 |
| April 2003 | $17.23 | $34.53 |
| March 2003 | $15.38 | $30.83 |
| February 2003 | $13.71 | $27.50 |
| January 2003 | $13.18 | $26.42 |
| December 2002 | $12.36 | $24.80 |
| November 2002 | $14.72 | $29.53 |
| October 2002 | $11.78 | $23.64 |
| September 2002 | $9.52 | $19.10 |
| August 2002 | $10.01 | $20.10 |
| July 2002 | $11.94 | $23.96 |
| June 2002 | $14.20 | $28.50 |
| May 2002 | $17.98 | $36.10 |
| April 2002 | $19.90 | $39.96 |
| March 2002 | $20.06 | $40.29 |
| February 2002 | $18.11 | $36.38 |
| January 2002 | $16.78 | $33.70 |
| December 2001 | $15.46 | $31.05 |
| November 2001 | $15.96 | $32.08 |
| October 2001 | $13.14 | $26.40 |
| September 2001 | $11.93 | $23.98 |
| August 2001 | $16.72 | $33.61 |
| July 2001 | $18.65 | $37.49 |
| June 2001 | $23.38 | $47 |
| May 2001 | $19.77 | $39.77 |
| April 2001 | $22.34 | $44.92 |
| March 2001 | $17.39 | $34.97 |
| February 2001 | $14.44 | $29.06 |
| January 2001 | $21.71 | $43.69 |
| December 2000 | $28.91 | $58.19 |
| November 2000 | $31.49 | $63.38 |
| October 2000 | $37.80 | $76.06 |
| September 2000 | $38.57 | $155.25 |
| August 2000 | $32.29 | $130 |
| July 2000 | $28.44 | $114.50 |
| June 2000 | $32.29 | $130 |
| May 2000 | $27.96 | $112.56 |
| April 2000 | $30.04 | $120.94 |
| March 2000 | $27.65 | $111.31 |
| February 2000 | $25.33 | $102 |
| January 2000 | $13.67 | $55.06 |
| December 1999 | $16.70 | $67.25 |
| November 1999 | $17.05 | $68.69 |
| October 1999 | $17.36 | $69.94 |
| September 1999 | $14.09 | $113.50 |
| August 1999 | $12.36 | $99.62 |
| July 1999 | $10.64 | $85.75 |
| June 1999 | $10.19 | $82.16 |
| May 1999 | $9.19 | $74.12 |
| April 1999 | $7.86 | $63.38 |
| March 1999 | $7.04 | $56.75 |
| February 1999 | $4.99 | $40.25 |
| January 1999 | $5.92 | $47.75 |
| December 1998 | $5.79 | $46.75 |
| November 1998 | $5.54 | $44.75 |
| October 1998 | $4.59 | $37.12 |
| September 1998 | $4.29 | $34.69 |
| August 1998 | $3.24 | $26.25 |
| July 1998 | $3.99 | $32.31 |
| June 1998 | $5.24 | $42.44 |
| May 1998 | $4.93 | $39.94 |
| April 1998 | $6.18 | $50.06 |
| March 1998 | $5.58 | $45.19 |
| February 1998 | $5.45 | $44.19 |
| January 1998 | $4.75 | $38.50 |
| December 1997 | $5.09 | $41.25 |
| November 1997 | $5.18 | $42 |
| October 1997 | $5.89 | $47.75 |
| September 1997 | $6.20 | $50.23 |
| August 1997 | $4.84 | $39.26 |
| July 1997 | $4.59 | $37.27 |
| June 1997 | $4.26 | $34.62 |
| May 1997 | $5.42 | $44.06 |
| April 1997 | $4.75 | $38.63 |
| March 1997 | $4.87 | $39.61 |
| February 1997 | $4.42 | $36.04 |
| January 1997 | $4.59 | $37.39 |
| December 1996 | $4.52 | $36.90 |
| November 1996 | $4.78 | $39 |
| October 1996 | $4.19 | $34.18 |
| September 1996 | $4.51 | $36.78 |
| August 1996 | $4.22 | $34.43 |
| July 1996 | $3.67 | $29.99 |
| June 1996 | $4.33 | $35.42 |
| May 1996 | $4.48 | $36.65 |
| April 1996 | $5.19 | $42.45 |
| March 1996 | $3.89 | $31.84 |
| February 1996 | $4.04 | $33.07 |
| January 1996 | $4.10 | $33.57 |
| December 1995 | $7.46 | $61.21 |
| November 1995 | $8.14 | $66.76 |
| October 1995 | $6.86 | $56.27 |
| September 1995 | $6.22 | $51.09 |
| August 1995 | $6.13 | $50.35 |
| July 1995 | $7.42 | $60.96 |
| June 1995 | $6.97 | $57.26 |
| May 1995 | $6.25 | $51.34 |
| April 1995 | $7 | $57.51 |
| March 1995 | $5.95 | $48.87 |
| February 1995 | $4.29 | $35.29 |
| January 1995 | $3.47 | $28.57 |
| December 1994 | $3.56 | $29.37 |
| November 1994 | $3.95 | $32.58 |
| October 1994 | $4.31 | $35.54 |
| September 1994 | $3.89 | $32.09 |
| August 1994 | $3.80 | $31.35 |
| July 1994 | $3.71 | $30.60 |
| June 1994 | $3.26 | $26.90 |
| May 1994 | $3.43 | $28.38 |
| April 1994 | $3.19 | $26.41 |
| March 1994 | $2.90 | $23.94 |
| February 1994 | $3.49 | $28.88 |
| January 1994 | $3.60 | $29.86 |
| December 1993 | $2.65 | $21.97 |
| November 1993 | $2.75 | $22.83 |
| October 1993 | $2.59 | $21.47 |
| September 1993 | $2.16 | $18.02 |
| August 1993 | $2.52 | $20.98 |
| July 1993 | $2.94 | $48.87 |
| June 1993 | $3.66 | $60.96 |
| May 1993 | $3.91 | $65.16 |
| April 1993 | $3.39 | $56.52 |
| March 1993 | $2.55 | $42.45 |
| February 1993 | $2.64 | $44.06 |
| January 1993 | $2.45 | $40.97 |
| December 1992 | $1.86 | $31.10 |
| November 1992 | $2 | $33.57 |
| October 1992 | $2.10 | $35.17 |
| September 1992 | $1.66 | $27.77 |
| August 1992 | $1.91 | $32.09 |
| July 1992 | $2.23 | $37.52 |
| June 1992 | $2.68 | $44.92 |
| May 1992 | $2.67 | $44.92 |
| April 1992 | $2.60 | $43.69 |
| March 1992 | $3.01 | $50.60 |
| February 1992 | $3.31 | $55.78 |
| January 1992 | $3.60 | $60.59 |
| December 1991 | $3.83 | $64.67 |
| November 1991 | $2.81 | $47.39 |
| October 1991 | $3.10 | $52.32 |
| September 1991 | $3 | $50.60 |
| August 1991 | $2.97 | $50.23 |
| July 1991 | $3.13 | $52.82 |
| June 1991 | $2.53 | $42.70 |
| May 1991 | $2.95 | $49.86 |
| April 1991 | $3.02 | $51.09 |
| March 1991 | $3.15 | $53.31 |
| February 1991 | $2.80 | $47.51 |
| January 1991 | $2.21 | $37.52 |
| December 1990 | $1.70 | $28.75 |
| November 1990 | $1.47 | $24.93 |
| October 1990 | $1.40 | $23.69 |
| September 1990 | $1.11 | $18.76 |
| August 1990 | $1.46 | $24.68 |
| July 1990 | $2.05 | $34.68 |
| June 1990 | $2.14 | $36.28 |
| May 1990 | $2.07 | $35.17 |
| April 1990 | $2.22 | $37.76 |
| March 1990 | $2.21 | $37.52 |
| February 1990 | $1.76 | $29.86 |
| January 1990 | $1.36 | $23.20 |
| December 1989 | $1.17 | $19.99 |
| November 1989 | $1.12 | $19 |
| October 1989 | $0.97 | $16.54 |
| September 1989 | $1.03 | $17.52 |
| August 1989 | $1.46 | $24.93 |
| July 1989 | $1.31 | $22.46 |
| June 1989 | $1.53 | $26.16 |
| May 1989 | $1.63 | $27.89 |
| April 1989 | $1.54 | $26.41 |
| March 1989 | $1.24 | $21.23 |
| February 1989 | $1.16 | $19.99 |
| January 1989 | $1.33 | $22.83 |
| December 1988 | $1.41 | $24.19 |
| November 1988 | $1.28 | $21.97 |
| October 1988 | $1.23 | $42.33 |
| September 1988 | $1.25 | $42.95 |
| August 1988 | $1.12 | $38.50 |
| July 1988 | $1.19 | $40.97 |
| June 1988 | $1.15 | $39.74 |
| May 1988 | $1.01 | $34.80 |
| April 1988 | $1 | $34.55 |
| March 1988 | $0.89 | $30.60 |
| February 1988 | $0.83 | $28.63 |
| January 1988 | $0.76 | $26.16 |
| December 1987 | $0.84 | $29.12 |
| November 1987 | $0.69 | $23.94 |
| October 1987 | $0.64 | $22.21 |
| September 1987 | $1.10 | $38.01 |
| August 1987 | $0.92 | $31.84 |
| July 1987 | $0.94 | $32.58 |
| June 1987 | $0.99 | $34.31 |
| May 1987 | $1.37 | $47.39 |
| April 1987 | $1.39 | $47.88 |
| March 1987 | $0.99 | $34.06 |
| February 1987 | $0.65 | $44.92 |
| January 1987 | $0.49 | $33.81 |
| December 1986 | $0.37 | $25.55 |
| November 1986 | $0.35 | $24.44 |
| October 1986 | $0.34 | $23.26 |
| September 1986 | $0.25 | $17.52 |
| August 1986 | $0.20 | $13.45 |
ADBE
Price: $477.56
52 week price:
Payout Ratio Range:
Earnings Per Share: 10.48 USD
P/E Ratio: 46.29
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 4.0 million
Ebitda: 743.4 millionMarket Capitalization: 213.3 billion
Average Dividend Frequency: 4