ADBE
Home>Equity>Adobe Inc.
SHARE twitter icon webp whatsapp icon webp

Adobe Inc.
Adobe Inc.

507.22
3.42  (0.68%)
USD
Currency
-3.63%
CAGR (3 year)
12.87%
CAGR (5 year)
223.28B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
42.91
Trailing PE
15.52
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
508.35
Low
503.59
Returns
0.68%

Adobe Inc. Historical Data

 - Last 30 Years Annual Avg 27.33%
 - CAGR 21.93%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1986







28.57%
0.27 		37.04%
0.37 		2.70%
0.38 		5.26%
0.4 		0.27
1987 32.50%
0.53 		33.96%
0.71 		52.11%
1.08 		40.74%
1.52 		-1.32%
1.5 		-27.33%
1.09 		-5.50%
1.03 		-1.94%
1.01 		18.81%
1.2 		-41.67%
0.7 		8.57%
0.76 		21.05%
0.92 		130.00% 0.33
1988 -9.78%
0.83 		9.64%
0.91 		6.59%
0.97 		12.37%
1.09 		0.92%
1.1 		14.55%
1.26 		3.17%
1.3 		-6.15%
1.22 		11.48%
1.36 		-1.47%
1.34 		3.73%
1.39 		10.07%
1.53 		66.30% 0.40
1989 -5.23%
1.45 		-12.41%
1.27 		5.51%
1.34 		24.63%
1.67 		5.99%
1.77 		-6.21%
1.66 		-14.46%
1.42 		11.27%
1.58 		-29.75%
1.11 		-5.41%
1.05 		14.29%
1.2 		5.83%
1.27 		-16.99% 0.49
1990 15.75%
1.47 		28.57%
1.89 		25.93%
2.38 		0.42%
2.39 		-6.69%
2.23 		3.14%
2.3 		-4.35%
2.2 		-29.09%
1.56 		-23.72%
1.19 		26.05%
1.5 		5.33%
1.58 		15.19%
1.82 		43.31% 0.60
1991 30.77%
2.38 		26.47%
3.01 		12.29%
3.38 		-4.44%
3.23 		-2.17%
3.16 		-14.56%
2.7 		23.70%
3.34 		-4.79%
3.18 		0.63%
3.2 		3.44%
3.31 		-9.37%
3 		36.33%
4.09 		124.73% 0.73
1992 -6.11%
3.84 		-8.07%
3.53 		-9.35%
3.2 		-13.44%
2.77 		2.53%
2.84 		0.00%
2.84 		-16.20%
2.38 		-14.71%
2.03 		-13.30%
1.76 		26.70%
2.23 		-4.93%
2.12 		-7.08%
1.97 		-51.83% 0.89
1993 31.47%
2.59 		7.72%
2.79 		-3.58%
2.69 		33.09%
3.58 		15.08%
4.12 		-6.31%
3.86 		-19.95%
3.09 		-13.92%
2.66 		-14.29%
2.28 		19.30%
2.72 		6.25%
2.89 		-3.81%
2.78 		41.12% 1.09
1994 35.97%
3.78 		-3.17%
3.66 		-17.21%
3.03 		10.23%
3.34 		7.49%
3.59 		-5.01%
3.41 		13.78%
3.88 		2.32%
3.97 		2.27%
4.06 		10.84%
4.5 		-8.44%
4.12 		-9.71%
3.72 		33.81% 1.33
1995 -2.69%
3.62 		23.48%
4.47 		38.48%
6.19 		17.61%
7.28 		-10.71%
6.5 		11.54%
7.25 		6.48%
7.72 		-17.36%
6.38 		1.41%
6.47 		10.05%
7.12 		18.68%
8.45 		-8.28%
7.75 		108.33% 1.62
1996 -45.16%
4.25 		-1.41%
4.19 		-3.82%
4.03 		33.50%
5.38 		-13.75%
4.64 		-3.45%
4.48 		-15.18%
3.8 		14.74%
4.36 		6.88%
4.66 		-7.08%
4.33 		14.09%
4.94 		-5.47%
4.67 		-39.74% 1.98
1997 1.28%
4.73 		-3.59%
4.56 		10.09%
5.02 		-2.59%
4.89 		14.11%
5.58 		-21.51%
4.38 		6.62%
4.67 		5.35%
4.92 		28.05%
6.3 		-5.24%
5.97 		-12.06%
5.25 		-1.71%
5.16 		10.49% 2.41
1998 -6.78%
4.81 		14.76%
5.52 		2.36%
5.65 		10.80%
6.26 		-20.29%
4.99 		6.21%
5.3 		-23.77%
4.04 		-18.81%
3.28 		32.32%
4.34 		6.91%
4.64 		20.47%
5.59 		4.47%
5.84 		13.18% 2.94
1999 2.23%
5.97 		-15.75%
5.03 		40.95%
7.09 		11.71%
7.92 		17.05%
9.27 		10.79%
10.27 		4.38%
10.72 		16.14%
12.45 		13.98%
14.19 		23.19%
17.48 		-1.77%
17.17 		-2.10%
16.81 		187.84% 3.58
2000 -18.08%
13.77 		85.19%
25.5 		9.14%
27.83 		8.62%
30.23 		-6.91%
28.14 		15.49%
32.5 		-11.94%
28.62 		13.56%
32.5 		19.42%
38.81 		-2.01%
38.03 		-16.67%
31.69 		-8.20%
29.09 		73.05% 4.37
2001 -24.92%
21.84 		-33.47%
14.53 		20.37%
17.49 		28.42%
22.46 		-11.44%
19.89 		18.15%
23.5 		-20.21%
18.75 		-10.35%
16.81 		-28.67%
11.99 		10.09%
13.2 		21.52%
16.04 		-3.24%
15.52 		-46.65% 5.33
2002 8.57%
16.85 		7.95%
18.19 		10.78%
20.15 		-0.84%
19.98 		-9.66%
18.05 		-21.05%
14.25 		-15.93%
11.98 		-16.11%
10.05 		-4.98%
9.55 		23.77%
11.82 		24.96%
14.77 		-16.05%
12.4 		-20.10% 6.50
2003 6.53%
13.21 		4.09%
13.75 		12.07%
15.41 		12.01%
17.26 		2.32%
17.66 		-9.23%
16.03 		2.06%
16.36 		18.70%
19.42 		1.39%
19.69 		11.12%
21.88 		-5.58%
20.66 		-5.42%
19.54 		57.58% 7.93
2004 -2.00%
19.15 		-2.77%
18.62 		5.53%
19.65 		5.60%
20.75 		7.57%
22.32 		4.17%
23.25 		-9.29%
21.09 		8.72%
22.93 		7.89%
24.74 		13.22%
28.01 		8.10%
30.28 		3.60%
31.37 		60.54% 9.67
2005 -9.31%
28.45 		8.54%
30.88 		8.74%
33.58 		-11.44%
29.74 		11.37%
33.12 		-13.62%
28.61 		3.60%
29.64 		-8.77%
27.04 		10.39%
29.85 		8.04%
32.25 		1.12%
32.61 		13.34%
36.96 		17.82% 11.79
2006 7.49%
39.73 		-2.97%
38.55 		-9.34%
34.95 		12.16%
39.2 		-26.96%
28.63 		6.04%
30.36 		-6.09%
28.51 		13.78%
32.44 		15.47%
37.46 		2.11%
38.25 		4.99%
40.16 		2.39%
41.12 		11.26% 14.38
2007 -5.47%
38.87 		0.98%
39.25 		6.24%
41.7 		-0.34%
41.56 		6.02%
44.06 		-8.87%
40.15 		0.35%
40.29 		6.11%
42.75 		2.13%
43.66 		9.71%
47.9 		-12.03%
42.14 		1.40%
42.73 		3.92% 17.53
2008 -18.25%
34.93 		-3.66%
33.65 		5.77%
35.59 		4.78%
37.29 		18.16%
44.06 		-10.60%
39.39 		4.98%
41.35 		3.58%
42.83 		-7.84%
39.47 		-32.51%
26.64 		-13.06%
23.16 		-8.07%
21.29 		-50.18% 21.37
2009 -9.30%
19.31 		-13.52%
16.7 		28.08%
21.39 		27.86%
27.35 		3.03%
28.18 		0.43%
28.3 		14.56%
32.42 		-3.08%
31.42 		5.16%
33.04 		-0.30%
32.94 		6.50%
35.08 		4.85%
36.78 		72.76% 26.06
2010 -12.18%
32.3 		7.28%
34.65 		2.08%
35.37 		-5.00%
33.6 		-4.52%
32.08 		-17.61%
26.43 		8.66%
28.72 		-3.55%
27.7 		-5.60%
26.15 		7.65%
28.15 		-1.24%
27.8 		10.72%
30.78 		-16.31% 31.77
2011 7.37%
33.05 		4.39%
34.5 		-3.88%
33.16 		1.18%
33.55 		3.22%
34.63 		-9.18%
31.45 		-11.89%
27.71 		-8.91%
25.24 		-4.24%
24.17 		21.68%
29.41 		-6.77%
27.42 		3.10%
28.27 		-8.15% 38.74
2012 9.48%
30.95 		6.27%
32.89 		4.32%
34.31 		-2.22%
33.55 		-7.45%
31.05 		4.25%
32.37 		-4.60%
30.88 		1.26%
31.27 		3.74%
32.44 		4.90%
34.03 		1.70%
34.61 		8.87%
37.68 		33.29% 47.24
2013 0.40%
37.83 		3.91%
39.31 		10.71%
43.52 		3.58%
45.08 		-4.81%
42.91 		6.18%
45.56 		3.78%
47.28 		-3.24%
45.75 		13.53%
51.94 		4.39%
54.22 		4.72%
56.78 		5.46%
59.88 		58.92% 57.60
2014 -1.15%
59.19 		15.95%
68.63 		-4.21%
65.74 		-6.16%
61.69 		4.62%
64.54 		12.12%
72.36 		-4.30%
69.25 		3.83%
71.9 		-3.77%
69.19 		1.34%
70.12 		5.08%
73.68 		-1.33%
72.7 		21.41% 70.23
2015 -3.54%
70.13 		12.79%
79.1 		-6.52%
73.94 		2.87%
76.06 		3.98%
79.09 		2.43%
81.01 		1.21%
81.99 		-4.17%
78.57 		4.65%
82.22 		7.83%
88.66 		3.16%
91.46 		2.71%
93.94 		29.22% 85.63
2016 -5.12%
89.13 		-4.47%
85.15 		10.16%
93.8 		0.45%
94.22 		5.57%
99.47 		-3.70%
95.79 		2.16%
97.86 		4.55%
102.31 		6.09%
108.54 		-0.95%
107.51 		-4.37%
102.81 		0.14%
102.95 		9.59% 104.41
2017 10.13%
113.38 		4.37%
118.34 		9.96%
130.13 		2.77%
133.74 		6.07%
141.86 		-0.30%
141.44 		3.57%
146.49 		5.92%
155.16 		-3.85%
149.18 		17.42%
175.16 		3.60%
181.47 		-3.43%
175.24 		70.22% 127.31
2018 13.99%
199.76 		4.69%
209.13 		3.32%
216.08 		2.55%
221.6 		12.49%
249.28 		-2.19%
243.81 		0.36%
244.68 		7.70%
263.51 		2.44%
269.95 		-8.96%
245.76 		2.09%
250.89 		-9.83%
226.24 		29.10% 155.23
2019 9.54%
247.82 		5.92%
262.5 		1.52%
266.49 		8.54%
289.25 		-6.34%
270.9 		8.77%
294.65 		1.43%
298.86 		-4.80%
284.51 		-2.90%
276.25 		0.61%
277.93 		11.37%
309.53 		6.55%
329.81 		45.78% 189.27
2020 6.47%
351.14 		-1.71%
345.12 		-7.79%
318.24 		11.12%
353.64 		9.32%
386.6 		12.60%
435.31 		2.07%
444.32 		15.55%
513.39 		-4.47%
490.43 		-8.84%
447.1 		7.02%
478.47 		4.52%
500.12 		51.64% 230.78
2021 -8.27%
458.77 		0.20%
459.67 		3.42%
475.37 		6.94%
508.34 		-0.74%
504.58 		16.06%
585.64 		6.15%
621.63 		6.77%
663.7 		-13.26%
575.72 		12.96%
650.36 		3.00%
669.85 		-15.35%
567.06 		13.38% 281.39
2022 -5.78%
534.3 		-12.47%
467.68 		-2.58%
455.62 		-13.10%
395.95 		5.18%
416.48 		-12.11%
366.06 		12.04%
410.12 		-8.94%
373.44 		-26.31%
275.2 		15.73%
318.5 		8.30%
344.93 		-2.44%
336.53 		-40.65% 343.10
2023 10.05%
370.34 		-12.53%
323.95 		18.96%
385.37 		-2.03%
377.56 		10.66%
417.79 		17.04%
488.99 		11.69%
546.17 		2.41%
559.34 		-8.84%
509.9 		4.35%
532.06 		14.84%
611.01 		-2.36%
596.6 		77.28% 418.34
2024 3.55%
617.78 		-9.31%
560.28 		-9.94%
504.6 		-8.28%
462.83 		-3.90%
444.76 		24.91%
555.54 		-0.70%
551.65 		4.13%
574.41 		-9.86%
517.78 		-2.04%
507.22

-14.98% 510.08
Data Source: Yahoo

Performance

Today’s Low
503.59
Today’s High
508.56
52W Low
433.97
52W High
638.25
Today Open
507.29
Prev. Close
503.8
Volume
1942678

Adobe Inc. historical chart

52-Week Range
433.97 - 638.25
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_24321
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
503.5901 - 508.56
Financial Currency
USD
Regular Market Time
10/5/2024 1:30:01 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
ADBE

Adobe Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.01 24 Mar 2005
Cash Dividend 0.01 23 Dec 2004
Cash Dividend 0.01 24 Sep 2004
Cash Dividend 0.01 25 Jun 2004
Cash Dividend 0.01 26 Mar 2004
Cash Dividend 0.01 07 Jan 2004
Cash Dividend 0.01 19 Sep 2003
Cash Dividend 0.01 19 Jun 2003
Cash Dividend 0.01 20 Mar 2003
Cash Dividend 0.01 07 Jan 2003
Cash Dividend 0.01 20 Sep 2002
Cash Dividend 0.01 21 Jun 2002
Cash Dividend 0.01 21 Mar 2002
Cash Dividend 0.01 31 Dec 2001
Cash Dividend 0.01 21 Sep 2001
Cash Dividend 0.01 22 Jun 2001
Cash Dividend 0.01 22 Mar 2001
Cash Dividend 0.01 02 Jan 2001
Cash Dividend 0.01 28 Sep 2000
Cash Dividend 0.01 30 Jun 2000
Cash Dividend 0.01 23 Mar 2000
Cash Dividend 0.01 23 Dec 1999
Cash Dividend 0.01 24 Sep 1999
Cash Dividend 0.01 29 Jun 1999
Cash Dividend 0.01 29 Mar 1999
Cash Dividend 0.01 23 Dec 1998
Cash Dividend 0.01 21 Sep 1998
Cash Dividend 0.00 01 Jul 1998
Cash Dividend 0.00 01 Apr 1998
Cash Dividend 0.00 30 Dec 1997
Cash Dividend 0.01 29 Sep 1997
Cash Dividend 0.01 29 Jul 1997
Cash Dividend 0.01 02 Jul 1997
Cash Dividend 0.01 27 Mar 1997
Cash Dividend 0.01 14 Jan 1997
Cash Dividend 0.01 30 Sep 1996
Cash Dividend 0.01 03 Jul 1996
Cash Dividend 0.01 02 Apr 1996
Cash Dividend 0.01 17 Jan 1996
Cash Dividend 0.01 04 Oct 1995
Cash Dividend 0.01 05 Jul 1995
Cash Dividend 0.01 31 Mar 1995
Cash Dividend 0.01 12 Jan 1995
Cash Dividend 0.01 29 Sep 1994
Cash Dividend 0.01 30 Jun 1994
Cash Dividend 0.01 28 Mar 1994
Cash Dividend 0.01 21 Jan 1994
Cash Dividend 0.01 01 Oct 1993
Cash Dividend 0.01 23 Jun 1993
Cash Dividend 0.01 26 Mar 1993
Cash Dividend 0.00 19 Jan 1993
Cash Dividend 0.00 24 Sep 1992
Cash Dividend 0.00 23 Jun 1992
Cash Dividend 0.00 23 Mar 1992
Cash Dividend 0.00 09 Jan 1992
Cash Dividend 0.00 25 Sep 1991
Cash Dividend 0.00 26 Jun 1991
Cash Dividend 0.00 22 Mar 1991
Cash Dividend 0.00 09 Jan 1991
Cash Dividend 0.00 14 Sep 1990
Cash Dividend 0.00 02 Jul 1990
Cash Dividend 0.00 26 Mar 1990
Cash Dividend 0.00 08 Jan 1990
Data Source: Yahoo

Adobe Inc. Split History

BonusRatioEx Date
Split 2:1 24 May 2005
Split 2:1 25 Oct 2000
Split 2:1 27 Oct 1999
Split 2:1 11 Aug 1993
Split 2:1 23 Nov 1988
Split 2:1 12 Mar 1987
Data Source: Yahoo

Adobe Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 507.22507.29508.56503.593.420.68%
03 Oct 2024 503.80501.02509.81498.59-2.01-0.40%
02 Oct 2024 505.81503.87510.19502.823.010.60%
01 Oct 2024 502.80517.45519.00502.50-14.98-2.89%
30 Sep 2024 517.78513.83518.47511.742.300.45%
27 Sep 2024 515.48516.52516.68512.300.100.02%
26 Sep 2024 515.38520.51521.36512.11-2.52-0.49%
25 Sep 2024 517.90526.02526.18516.24-6.17-1.18%
24 Sep 2024 524.07527.72530.30521.71-3.80-0.72%
23 Sep 2024 527.87525.71532.00524.965.571.07%
20 Sep 2024 522.30526.44528.63515.72-4.14-0.79%
19 Sep 2024 526.44518.81527.48518.0218.313.60%
18 Sep 2024 508.13517.01517.58506.49-6.90-1.34%
17 Sep 2024 515.03524.29527.10514.58-6.47-1.24%
16 Sep 2024 521.50537.40537.69521.26-15.37-2.86%
13 Sep 2024 536.87532.57540.27526.60-49.68-8.47%
12 Sep 2024 586.55581.45587.75572.986.171.06%
11 Sep 2024 580.38573.01581.24559.355.901.03%
10 Sep 2024 574.48576.75577.80567.144.600.81%
09 Sep 2024 569.88567.69574.57564.446.471.15%
06 Sep 2024 563.41570.90573.31558.00-4.52-0.80%
05 Sep 2024 567.93570.75573.39562.53-7.32-1.27%
04 Sep 2024 575.25568.87578.86565.764.210.74%
03 Sep 2024 571.04576.30586.70566.79-3.37-0.59%
30 Aug 2024 574.41572.20575.65568.294.780.84%
29 Aug 2024 569.63567.05578.40567.059.091.62%
28 Aug 2024 560.54568.22569.59557.67-7.28-1.28%
27 Aug 2024 567.82554.40569.52554.348.381.50%
26 Aug 2024 559.44555.03560.26555.031.140.20%
23 Aug 2024 558.30565.45566.52552.500.860.15%
22 Aug 2024 557.44567.07572.00555.65-8.35-1.48%
21 Aug 2024 565.79562.13566.60557.913.540.63%
20 Aug 2024 562.25564.48568.18559.61-0.87-0.15%
19 Aug 2024 563.12550.59563.77550.599.661.75%
16 Aug 2024 553.46552.35554.76547.80-0.70-0.13%
15 Aug 2024 554.16545.19557.22545.0114.372.66%
14 Aug 2024 539.79536.62542.92533.204.570.85%
13 Aug 2024 535.22530.93537.72527.904.290.81%
12 Aug 2024 530.93536.04538.08525.77-5.37-1.00%
09 Aug 2024 536.30528.02537.28528.026.061.14%
08 Aug 2024 530.24520.59531.07519.5616.623.24%
07 Aug 2024 513.62520.95531.01512.86-0.58-0.11%
06 Aug 2024 514.20513.69519.16509.014.880.96%
05 Aug 2024 509.32504.23515.90500.00-16.85-3.20%
02 Aug 2024 526.17535.78536.84519.68-20.24-3.70%
01 Aug 2024 546.41549.99561.98540.24-5.24-0.95%
31 Jul 2024 551.65547.05555.55543.7712.942.40%
30 Jul 2024 538.71541.85543.67530.952.100.39%
29 Jul 2024 536.61544.30544.30535.19-5.83-1.07%
26 Jul 2024 542.44535.35545.50533.3310.291.93%
25 Jul 2024 532.15536.80542.28527.591.110.21%
24 Jul 2024 531.04543.80544.71530.35-14.97-2.74%
23 Jul 2024 546.01556.49557.25544.44-8.81-1.59%
22 Jul 2024 554.82558.65560.19552.713.820.69%
19 Jul 2024 551.00557.05561.09548.96-5.85-1.05%
18 Jul 2024 556.85564.18564.26556.07-6.24-1.11%
17 Jul 2024 563.09563.93565.00556.46-3.45-0.61%
16 Jul 2024 566.54564.60570.10562.080.830.15%
15 Jul 2024 565.71560.23568.23560.236.661.19%
12 Jul 2024 559.05555.10562.49552.321.420.25%
11 Jul 2024 557.63564.00572.62557.09-6.92-1.23%
10 Jul 2024 564.55564.71566.93558.21-1.47-0.26%
09 Jul 2024 566.02573.05575.01562.46-9.38-1.63%
08 Jul 2024 575.40573.18576.75563.92-2.94-0.51%
05 Jul 2024 578.34570.91580.55568.928.191.44%
03 Jul 2024 570.15564.29571.83564.002.440.43%
02 Jul 2024 567.71560.00570.14560.007.701.37%
01 Jul 2024 560.01551.37561.21549.734.470.80%
28 Jun 2024 555.54549.70558.48548.018.781.61%
27 Jun 2024 546.76533.21549.16532.1018.103.42%
26 Jun 2024 528.66528.58530.66526.011.780.34%
25 Jun 2024 526.88526.20529.68522.242.710.52%
24 Jun 2024 524.17532.10534.58523.48-9.27-1.74%
21 Jun 2024 533.44530.31535.00524.7210.492.01%
20 Jun 2024 522.95527.67533.23520.400.700.13%
18 Jun 2024 522.25514.71530.37513.133.510.68%
17 Jun 2024 518.74525.51525.94505.38-6.57-1.25%
14 Jun 2024 525.31530.25534.45521.8866.5714.51%
13 Jun 2024 458.74457.87462.39453.50-1.13-0.25%
12 Jun 2024 459.87470.00471.12459.16-2.82-0.61%
11 Jun 2024 462.69456.91462.74455.502.750.60%
10 Jun 2024 459.94453.84462.23451.51-5.49-1.18%
07 Jun 2024 465.43458.13468.93458.137.301.59%
06 Jun 2024 458.13457.70467.85456.872.330.51%
05 Jun 2024 455.80449.19458.60448.377.431.66%
04 Jun 2024 448.37442.82450.12441.599.352.13%
03 Jun 2024 439.02447.58449.84436.58-5.74-1.29%
31 May 2024 444.76447.72448.23433.97-1.11-0.25%
30 May 2024 445.87464.90466.82444.84-31.73-6.64%
29 May 2024 477.60472.78482.79472.60-0.83-0.17%
28 May 2024 478.43473.01478.67469.603.000.63%
24 May 2024 475.43481.25485.38473.90-7.88-1.63%
23 May 2024 483.31488.38491.68478.69-0.62-0.13%
22 May 2024 483.93483.97485.67479.142.080.43%
21 May 2024 481.85481.19487.50477.12-2.84-0.59%
20 May 2024 484.69483.00485.37478.321.260.26%
17 May 2024 483.43483.32485.88481.520.550.11%
16 May 2024 482.88484.70486.23481.39-2.47-0.51%
15 May 2024 485.35480.76489.61476.619.401.97%
14 May 2024 475.95480.41481.80466.48-7.16-1.48%
13 May 2024 483.11486.24490.16481.710.820.17%
10 May 2024 482.29483.50489.48480.30-0.36-0.07%
09 May 2024 482.65489.41490.44481.65-5.45-1.12%
08 May 2024 488.10489.97495.81486.92-4.17-0.85%
07 May 2024 492.27492.51496.76489.14-1.32-0.27%
06 May 2024 493.59490.10495.44488.007.411.52%
03 May 2024 486.18482.27487.49477.579.612.02%
02 May 2024 476.57474.30477.16468.307.181.53%
01 May 2024 469.39461.12477.76460.366.561.42%
30 Apr 2024 462.83472.00475.42462.46-10.24-2.16%
29 Apr 2024 473.07478.04481.68471.07-4.49-0.94%
26 Apr 2024 477.56472.31482.79471.694.120.87%
25 Apr 2024 473.44468.41474.50465.78-3.68-0.77%
24 Apr 2024 477.12472.94478.57471.734.220.89%
23 Apr 2024 472.90469.72474.81467.836.011.29%
22 Apr 2024 466.89470.22471.50462.281.870.40%
19 Apr 2024 465.02476.54476.58463.09-8.16-1.72%
18 Apr 2024 473.18476.76477.61471.83-1.27-0.27%
17 Apr 2024 474.45477.31481.02472.69-1.77-0.37%
16 Apr 2024 476.22470.00478.98468.496.121.30%
15 Apr 2024 470.10477.02478.52468.35-3.99-0.84%
12 Apr 2024 474.09477.95478.78468.60-10.19-2.10%
11 Apr 2024 484.28487.36488.67479.74-2.94-0.60%
10 Apr 2024 487.22489.39491.77480.28-5.33-1.08%
09 Apr 2024 492.55486.00493.31483.318.271.71%
08 Apr 2024 484.28484.78486.98477.23-0.84-0.17%
05 Apr 2024 485.12488.84490.09481.28-1.99-0.41%
04 Apr 2024 487.11503.56504.11486.70-9.90-1.99%
03 Apr 2024 497.01497.36498.86494.71-2.20-0.44%
02 Apr 2024 499.21494.40500.75491.34-2.88-0.57%
01 Apr 2024 502.09504.99506.92499.31-2.51-0.50%
28 Mar 2024 504.60508.12509.00500.260.200.04%
27 Mar 2024 504.40515.47516.86499.70-3.20-0.63%
26 Mar 2024 507.60508.06512.79503.590.370.07%
25 Mar 2024 507.23496.79510.63496.697.711.54%
22 Mar 2024 499.52509.07511.59496.67-11.73-2.29%
21 Mar 2024 511.25517.60519.73506.20-7.89-1.52%
20 Mar 2024 519.14523.29523.87512.50-2.05-0.39%
19 Mar 2024 521.19509.89522.68508.997.331.43%
18 Mar 2024 513.86495.55515.73495.5521.404.35%
15 Mar 2024 492.46499.64503.13485.00-77.99-13.67%
14 Mar 2024 570.45578.00579.54568.76-3.10-0.54%
13 Mar 2024 573.55579.06585.35573.41-5.59-0.97%
12 Mar 2024 579.14568.60579.79562.6018.723.34%
11 Mar 2024 560.42552.45562.69551.028.731.58%
08 Mar 2024 551.69553.00560.44550.51-4.35-0.78%
07 Mar 2024 556.04550.00558.38541.5912.952.38%
06 Mar 2024 543.09548.00550.64538.15-1.75-0.32%
05 Mar 2024 544.84562.60564.19539.35-23.10-4.07%
04 Mar 2024 567.94572.85576.25564.10-2.99-0.52%
01 Mar 2024 570.93561.11572.89560.6710.651.90%
29 Feb 2024 560.28554.89561.94553.238.461.53%
28 Feb 2024 551.82552.00557.20549.76-0.67-0.12%
27 Feb 2024 552.49565.91565.91548.54-7.99-1.43%
26 Feb 2024 560.48556.56570.60556.567.041.27%
23 Feb 2024 553.44543.49557.18541.4815.872.95%
22 Feb 2024 537.57553.94555.55534.56-0.95-0.18%
21 Feb 2024 538.52539.76542.57529.37-3.39-0.63%
20 Feb 2024 541.91531.50545.88528.01-4.75-0.87%
16 Feb 2024 546.66589.90590.14546.37-43.78-7.41%
15 Feb 2024 590.44606.00607.32589.77-14.22-2.35%
14 Feb 2024 604.66605.85610.33602.502.770.46%
13 Feb 2024 601.89596.70608.39590.00-9.95-1.63%
12 Feb 2024 611.84626.00626.35611.58-15.37-2.45%
09 Feb 2024 627.21616.00628.07615.8011.351.84%
08 Feb 2024 615.86615.85621.34612.510.010.00%
07 Feb 2024 615.85613.25620.42610.158.711.43%
06 Feb 2024 607.14625.58626.46604.67-23.36-3.70%
05 Feb 2024 630.50633.03634.59624.54-4.26-0.67%
02 Feb 2024 634.76624.79638.25617.016.851.09%
01 Feb 2024 627.91619.00628.80618.7810.131.64%
31 Jan 2024 617.78620.00625.93612.17-10.18-1.62%
30 Jan 2024 627.96630.00630.47620.89-2.27-0.36%
29 Jan 2024 630.23615.71636.25615.7116.302.66%
26 Jan 2024 613.93620.70622.50613.00-8.65-1.39%
25 Jan 2024 622.58615.42627.06612.2416.102.65%
24 Jan 2024 606.48601.71616.95597.469.301.56%
23 Jan 2024 597.18602.21604.32591.34-6.41-1.06%
22 Jan 2024 603.59615.00620.96603.15-7.96-1.30%
19 Jan 2024 611.55593.81612.07589.1317.853.01%
18 Jan 2024 593.70586.90596.89584.21-2.40-0.40%
17 Jan 2024 596.10591.99596.75582.44-1.58-0.26%
16 Jan 2024 597.68592.83597.76588.341.140.19%
12 Jan 2024 596.54598.39599.38593.02-0.95-0.16%
11 Jan 2024 597.49592.00597.84584.526.461.09%
10 Jan 2024 591.03585.43593.65585.434.830.82%
09 Jan 2024 586.20578.33588.20577.285.650.97%
08 Jan 2024 580.55567.87581.51567.8715.952.83%
05 Jan 2024 564.60563.50569.52563.34-2.45-0.43%
04 Jan 2024 567.05570.99572.91566.66-4.74-0.83%
03 Jan 2024 571.79574.58577.30570.19-8.28-1.43%
02 Jan 2024 580.07589.51590.44576.76-16.53-2.77%
29 Dec 2023 596.60596.09600.75592.941.080.18%
28 Dec 2023 595.52597.44599.04593.63-0.56-0.09%
27 Dec 2023 596.08598.60599.79593.71-2.18-0.36%
26 Dec 2023 598.26598.92601.69596.50-0.49-0.08%
22 Dec 2023 598.75600.80601.86596.00-1.39-0.23%
21 Dec 2023 600.14603.00607.40594.824.080.68%
20 Dec 2023 596.06600.71610.68595.07-8.58-1.42%
19 Dec 2023 604.64600.00612.71598.085.510.92%
18 Dec 2023 599.13591.52603.13586.6214.452.47%
15 Dec 2023 584.68580.60591.66578.200.040.01%
14 Dec 2023 584.64593.00593.16578.30-39.62-6.35%
13 Dec 2023 624.26630.41632.45618.03-9.40-1.48%
12 Dec 2023 633.66625.86633.89623.008.461.35%
11 Dec 2023 625.20616.88627.82614.3415.192.49%
08 Dec 2023 610.01605.00610.23601.301.230.20%
07 Dec 2023 608.78598.92609.23596.4713.082.20%
06 Dec 2023 595.70608.06608.53594.49-6.52-1.08%
05 Dec 2023 602.22596.77602.74591.17-2.34-0.39%
04 Dec 2023 604.56604.91608.29596.21-7.91-1.29%
01 Dec 2023 612.47609.24615.20603.181.460.24%
30 Nov 2023 611.01620.00621.48605.07-6.38-1.03%
29 Nov 2023 617.39625.94628.60616.77-5.93-0.95%
28 Nov 2023 623.32613.98625.60612.264.050.65%
27 Nov 2023 619.27618.80625.83614.57-0.16-0.03%
24 Nov 2023 619.43616.26619.44613.60-0.29-0.05%
22 Nov 2023 619.72616.63624.38614.018.731.43%
21 Nov 2023 610.99610.63615.57607.03-1.71-0.28%
20 Nov 2023 612.70605.31614.20604.5010.041.67%
17 Nov 2023 602.66602.07605.05597.020.600.10%
16 Nov 2023 602.06595.45605.27592.146.751.13%
15 Nov 2023 595.31605.00605.73591.79-9.02-1.49%
14 Nov 2023 604.33601.56613.71599.0413.992.37%
13 Nov 2023 590.34589.98594.26583.36-6.88-1.15%
10 Nov 2023 597.22580.49598.14576.0119.483.37%
09 Nov 2023 577.74587.51590.04576.34-7.57-1.29%
08 Nov 2023 585.31589.00595.67581.070.110.02%
07 Nov 2023 585.20568.81589.00568.8119.753.49%
06 Nov 2023 565.45566.00567.88558.171.790.32%
03 Nov 2023 563.66560.00567.03557.664.950.89%
02 Nov 2023 558.71550.44559.36550.0014.212.61%
01 Nov 2023 544.50535.00545.27534.0012.442.34%
31 Oct 2023 532.06530.64532.64522.815.120.97%
30 Oct 2023 526.94516.11530.75512.2418.823.70%
27 Oct 2023 508.12517.50519.86506.92-6.16-1.20%
26 Oct 2023 514.28530.00530.99511.68-6.86-1.32%
25 Oct 2023 521.14533.56534.46517.63-18.42-3.41%
24 Oct 2023 539.56544.64546.00532.12-0.85-0.16%
23 Oct 2023 540.41535.81548.03531.00-0.55-0.10%
20 Oct 2023 540.96555.74555.98535.95-14.78-2.66%
19 Oct 2023 555.74560.00567.10553.47-2.13-0.38%
18 Oct 2023 557.87554.48568.18554.24-2.22-0.40%
17 Oct 2023 560.09545.41560.80543.349.351.70%
16 Oct 2023 550.74553.18555.57545.691.980.36%
13 Oct 2023 548.76560.00562.89546.99-10.87-1.94%
12 Oct 2023 559.63553.70574.40552.239.721.77%
11 Oct 2023 549.91538.59551.34536.1117.193.23%
10 Oct 2023 532.72530.91537.00530.403.430.65%
09 Oct 2023 529.29522.00530.00518.752.610.50%
06 Oct 2023 526.68513.22531.31509.5210.241.98%
05 Oct 2023 516.44519.84522.61509.24-1.98-0.38%
04 Oct 2023 518.42511.93519.76510.0011.392.25%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 73.25
52-Week Low Change % 0.17%
52-Week High Change -131.03
52-Week High Change % -0.21%

Stock Price Average

50 Day Average 541.11
50 Day Average Change -33.89
50 Day Average Change % -0.06%
200 Day Average 536.89
200 Day Average Change -29.67
200 Day Average Change % -0.06%

Share Statistics

Adobe Inc. Financials

 2019-11-302020-11-302021-11-302022-11-302023-11-302024-08-31
Beginning Cash Position 2650000000.04478000000.03844000000.04236000000.06601000000.0
Capital Expenditure -419000000.0-348000000.0-442000000.0-360000000.0-182000000.0
Cash Flow From Continuing Financing Activities -3488000000.0-4301000000.0-6825000000.0-5182000000.0-6440000000.0
Cash Flow From Continuing Investing Activities -414000000.0-3537000000.0-570000000.0776000000.0283000000.0
Cash Flow From Continuing Operating Activities 5727000000.07230000000.07838000000.07302000000.06732000000.0
Change In Account Payable 96000000.0-20000000.066000000.0-49000000.00.0
Change In Accrued Expense 86000000.0162000000.07000000.0146000000.0137000000.0
Change In Income Tax Payable -72000000.02000000.019000000.0-11000000.0-644000000.0
Change In Other Working Capital 258000000.01053000000.0536000000.0536000000.0423000000.0
Change In Payable 24000000.0-18000000.085000000.0-60000000.0-644000000.0
Change In Payables And Accrued Expense 110000000.0144000000.092000000.086000000.0-507000000.0
Change In Prepaid Assets -288000000.0-475000000.0-94000000.0-818000000.0-830000000.0
Change In Receivables 106000000.0-430000000.0-198000000.0-159000000.038000000.0
Change In Tax Payable -72000000.02000000.019000000.0-11000000.0-644000000.0
Change In Working Capital 186000000.0292000000.0336000000.0-355000000.0-876000000.0
Changes In Account Receivables 106000000.0-430000000.0-198000000.0-159000000.038000000.0
Changes In Cash 1825000000.0-608000000.0443000000.02896000000.0575000000.0
Common Stock Issuance 270000000.0291000000.0278000000.0314000000.0361000000.0
Common Stock Payments -3050000000.0-3950000000.0-6550000000.0-4400000000.0-8000000000.0
Deferred Income Tax -1501000000.0183000000.0328000000.0-426000000.0-491000000.0
Deferred Tax -1501000000.0183000000.0328000000.0-426000000.0-491000000.0
Depreciation757000000.0757000000.0788000000.0856000000.0  
Depreciation Amortization Depletion 757000000.0788000000.0856000000.0872000000.0861000000.0
Depreciation And Amortization 757000000.0788000000.0856000000.0872000000.0861000000.0
Effect Of Exchange Rate Changes 3000000.0-26000000.0-51000000.09000000.017000000.0
End Cash Position 4478000000.03844000000.04236000000.07141000000.07176000000.0
Financing Cash Flow -3488000000.0-4301000000.0-6825000000.0-5182000000.0-6440000000.0
Free Cash Flow 5308000000.06882000000.07396000000.06942000000.06550000000.0
Gain Loss On Sale Of PPE 87000000.073000000.083000000.072000000.074000000.0
Income Tax Paid Supplemental Data 469000000.0843000000.0778000000.01854000000.02653000000.0
Interest Paid Supplemental Data 88000000.0100000000.0103000000.0106000000.097000000.0
Investing Cash Flow -414000000.0-3537000000.0-570000000.0776000000.0283000000.0
Issuance Of Capital Stock 270000000.0291000000.0278000000.0314000000.0361000000.0
Issuance Of Debt0.03144000000.00.00.0  
Long Term Debt Issuance0.03144000000.00.00.0  
Long Term Debt Payments -3150000000.00.00.0-500000000.00.0
Net Business Purchase And Sale 0.0-2682000000.0-126000000.00.0 
Net Common Stock Issuance -2780000000.0-3659000000.0-6272000000.0-4086000000.0-7639000000.0
Net Income From Continuing Operations 5260000000.04822000000.04756000000.05428000000.05360000000.0
Net Investment Purchase And Sale 5000000.0-507000000.0-2000000.01136000000.0465000000.0
Net Issuance Payments Of Debt -6000000.00.00.0-500000000.01997000000.0
Net Long Term Debt Issuance -6000000.00.00.0-500000000.01997000000.0
Net Other Financing Charges -702000000.0-642000000.0-553000000.0-596000000.0-798000000.0
Net PPEPurchase And Sale -419000000.0-348000000.0-442000000.0-360000000.0-182000000.0
Operating Cash Flow 5727000000.07230000000.07838000000.07302000000.06732000000.0
Operating Gains Losses 87000000.073000000.083000000.072000000.074000000.0
Other Non Cash Items 40000000.07000000.010000000.03000000.0 
Purchase Of Business 0.0-2682000000.0-126000000.00.0 
Purchase Of Investment -1086000000.0-1575000000.0-955000000.0-53000000.0-144000000.0
Purchase Of PPE -419000000.0-348000000.0-442000000.0-360000000.0-182000000.0
Repayment Of Debt -3150000000.00.00.0-500000000.00.0
Repurchase Of Capital Stock -3050000000.0-3950000000.0-6550000000.0-4400000000.0-8000000000.0
Sale Of Investment 1091000000.01068000000.0953000000.01189000000.0609000000.0
Stock Based Compensation 909000000.01069000000.01440000000.01718000000.01819000000.0
Unrealized Gain Loss On Investment Securities -11000000.0-4000000.029000000.0-10000000.0-27000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.