Adobe Inc. (ADBE) stock
ADBENasdaqServices-Prepackaged SoftwareFiscal year ends November 27
Financials through Q3 FY2026, quarter ended Aug 28, 2026Last filing: 10-Q on Sep 22, 2026Score 20/3056% below fair value
$250.23+2.11 (+0.85%)
Close on Oct 30, 2026Market cap $97.39BP/E 14.0Yield –
Price history
Adobe share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$250.23
+0.85% on the day
52-week range
$190.12 – $362.71
-31.0% from the high
Change over 52 weeks
-26.2%
From $339.24 on Oct 30, 2025
Average volume
5.09M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $262.88 | $263.35 | $241.50 | $250.23 | -5.15% | 20,635,859 |
| Oct 19, 2026 | $241.84 | $272.10 | $241.51 | $263.82 | +7.59% | 20,526,210 |
| Oct 12, 2026 | $234.63 | $256.51 | $232.85 | $245.20 | +1.21% | 22,260,128 |
| Oct 5, 2026 | $238.68 | $245.16 | $227.00 | $242.27 | +1.93% | 22,209,429 |
| Sep 28, 2026 | $229.72 | $248.30 | $224.67 | $237.69 | +0.94% | 21,734,787 |
| Sep 21, 2026 | $248.92 | $254.67 | $234.96 | $235.47 | -5.40% | 23,206,254 |
| Sep 14, 2026 | $261.51 | $266.10 | $245.40 | $248.92 | -1.31% | 30,410,788 |
| Sep 8, 2026 | $262.81 | $262.81 | $241.51 | $252.23 | -5.36% | 30,834,138 |
| Aug 31, 2026 | $287.65 | $294.53 | $263.93 | $266.51 | -8.58% | 23,719,039 |
| Aug 24, 2026 | $275.00 | $294.09 | $265.04 | $291.52 | +5.89% | 20,551,081 |
| Aug 17, 2026 | $259.90 | $277.10 | $251.20 | $275.30 | +4.27% | 21,164,737 |
| Aug 10, 2026 | $263.06 | $273.40 | $255.10 | $264.02 | -0.45% | 20,997,355 |
| Aug 3, 2026 | $258.25 | $270.16 | $245.46 | $265.21 | +5.91% | 22,235,495 |
| Jul 27, 2026 | $230.39 | $266.28 | $229.79 | $250.41 | +11.24% | 35,990,633 |
| Jul 20, 2026 | $235.67 | $236.66 | $210.88 | $225.11 | -5.12% | 23,628,713 |
| Jul 13, 2026 | $226.75 | $240.15 | $218.00 | $237.25 | +6.09% | 28,276,063 |
| Jul 6, 2026 | $216.10 | $230.74 | $212.90 | $223.64 | +1.78% | 25,683,291 |
| Jun 29, 2026 | $206.67 | $222.15 | $201.31 | $219.72 | +8.38% | 27,567,990 |
| Jun 22, 2026 | $193.39 | $203.48 | $191.20 | $202.73 | +3.88% | 38,274,809 |
| Jun 15, 2026 | $206.88 | $211.99 | $190.12 | $195.16 | -4.34% | 43,475,406 |
| Jun 8, 2026 | $249.06 | $250.74 | $196.90 | $204.02 | -18.86% | 59,502,901 |
| Jun 1, 2026 | $270.00 | $275.44 | $249.05 | $251.44 | -3.00% | 29,299,541 |
| May 26, 2026 | $242.57 | $260.63 | $236.66 | $259.21 | +5.90% | 20,831,353 |
| May 18, 2026 | $247.31 | $265.09 | $242.11 | $244.76 | -1.15% | 24,150,134 |
| May 11, 2026 | $250.53 | $255.41 | $231.74 | $247.60 | -2.15% | 21,742,901 |
| May 4, 2026 | $249.99 | $259.44 | $246.10 | $253.04 | +0.93% | 22,088,826 |
| Apr 27, 2026 | $240.77 | $253.56 | $236.28 | $250.71 | +2.15% | 22,571,582 |
| Apr 20, 2026 | $249.49 | $258.75 | $233.52 | $245.44 | +0.40% | 34,250,497 |
| Apr 13, 2026 | $227.14 | $254.51 | $226.50 | $244.45 | +8.48% | 28,596,542 |
| Apr 6, 2026 | $242.84 | $247.44 | $224.13 | $225.35 | -7.23% | 22,820,480 |
| Mar 30, 2026 | $236.78 | $245.01 | $235.00 | $242.92 | +3.44% | 16,321,555 |
| Mar 23, 2026 | $248.95 | $251.02 | $233.16 | $234.84 | -5.36% | 24,935,131 |
| Mar 16, 2026 | $248.25 | $258.91 | $241.00 | $248.15 | -0.47% | 40,368,160 |
| Mar 9, 2026 | $281.32 | $285.20 | $247.16 | $249.32 | -12.09% | 42,483,774 |
| Mar 2, 2026 | $257.60 | $285.36 | $257.06 | $283.62 | +8.08% | 24,647,175 |
| Feb 23, 2026 | $254.14 | $263.67 | $244.28 | $262.41 | +1.47% | 29,546,448 |
| Feb 17, 2026 | $265.24 | $269.13 | $254.36 | $258.61 | -2.03% | 20,448,526 |
| Feb 9, 2026 | $267.05 | $270.79 | $251.10 | $263.97 | -1.64% | 36,301,480 |
| Feb 2, 2026 | $297.01 | $299.38 | $264.04 | $268.38 | -8.48% | 32,978,089 |
| Jan 26, 2026 | $301.40 | $306.30 | $284.60 | $293.25 | -2.60% | 25,348,134 |
| Jan 20, 2026 | $294.32 | $303.84 | $288.33 | $301.07 | +1.67% | 21,950,450 |
| Jan 12, 2026 | $327.77 | $330.67 | $295.42 | $296.12 | -11.33% | 29,780,021 |
| Jan 5, 2026 | $330.11 | $343.95 | $327.44 | $333.95 | +0.20% | 17,740,300 |
| Dec 29, 2025 | $353.37 | $356.68 | $331.64 | $333.30 | -5.79% | 12,806,351 |
| Dec 22, 2025 | $355.59 | $359.67 | $350.58 | $353.80 | -0.58% | 8,634,945 |
| Dec 15, 2025 | $352.60 | $358.34 | $343.88 | $355.86 | -0.16% | 26,028,941 |
| Dec 8, 2025 | $347.45 | $362.71 | $333.79 | $356.43 | +2.94% | 30,993,751 |
| Dec 1, 2025 | $316.39 | $348.59 | $316.11 | $346.26 | +8.16% | 21,935,688 |
| Nov 24, 2025 | $325.00 | $325.77 | $315.57 | $320.13 | -1.25% | 14,006,598 |
| Nov 17, 2025 | $331.11 | $332.38 | $311.59 | $324.19 | -2.09% | 19,035,020 |
| Nov 10, 2025 | $328.00 | $340.00 | $325.00 | $331.11 | +1.27% | 14,750,257 |
| Nov 3, 2025 | $340.31 | $342.46 | $323.03 | $326.95 | -3.93% | 18,258,823 |
| Oct 27, 2025 | $355.57 | $363.70 | $333.10 | $340.31 | -3.74% | 20,716,815 |
| Oct 20, 2025 | $334.64 | $360.19 | $334.25 | $353.52 | +6.08% | 16,153,768 |
| Oct 13, 2025 | $339.25 | $340.28 | $327.50 | $333.26 | -1.26% | 18,592,802 |
| Oct 6, 2025 | $346.93 | $357.34 | $336.94 | $337.51 | -2.66% | 19,078,636 |
| Sep 29, 2025 | $362.04 | $363.17 | $340.05 | $346.74 | -3.78% | 23,019,809 |
| Sep 22, 2025 | $364.16 | $368.73 | $347.80 | $360.37 | -1.51% | 21,090,446 |
| Sep 15, 2025 | $350.50 | $370.86 | $345.05 | $365.90 | +4.73% | 32,360,889 |
| Sep 8, 2025 | $348.86 | $366.50 | $341.61 | $349.36 | +0.11% | 39,871,476 |
| Sep 2, 2025 | $350.24 | $354.67 | $331.50 | $348.97 | -2.17% | 16,845,631 |
| Aug 25, 2025 | $362.56 | $364.65 | $349.11 | $356.70 | -1.49% | 15,123,041 |
| Aug 18, 2025 | $355.68 | $364.24 | $347.00 | $362.09 | +2.04% | 14,880,776 |
| Aug 11, 2025 | $334.53 | $357.29 | $330.04 | $354.85 | +4.05% | 19,778,059 |
| Aug 4, 2025 | $351.16 | $351.21 | $332.65 | $341.05 | -1.94% | 21,875,067 |
| Jul 28, 2025 | $371.03 | $376.16 | $347.46 | $347.80 | -6.19% | 19,334,608 |
| Jul 21, 2025 | $366.49 | $376.00 | $363.13 | $370.74 | +1.35% | 11,959,323 |
| Jul 14, 2025 | $363.19 | $368.32 | $358.71 | $365.79 | +0.67% | 14,842,269 |
| Jul 7, 2025 | $378.90 | $386.60 | $362.70 | $363.35 | -4.21% | 19,552,515 |
| Jun 30, 2025 | $387.30 | $392.58 | $372.73 | $379.31 | -1.69% | 18,937,761 |
| Jun 23, 2025 | $377.59 | $390.31 | $374.24 | $385.83 | +2.36% | 20,581,060 |
| Jun 16, 2025 | $392.99 | $405.00 | $373.76 | $376.92 | -3.77% | 26,600,312 |
| Jun 9, 2025 | $417.30 | $419.82 | $383.75 | $391.68 | -6.05% | 25,990,053 |
| Jun 2, 2025 | $408.88 | $421.48 | $396.73 | $416.92 | +0.44% | 13,158,458 |
| May 26, 2025 | $409.11 | $417.86 | $407.15 | $415.09 | +1.82% | 13,027,265 |
| May 19, 2025 | $413.53 | $422.95 | $407.15 | $407.69 | -2.26% | 11,934,305 |
| May 12, 2025 | $394.33 | $421.77 | $392.76 | $417.13 | +8.83% | 16,386,374 |
| May 5, 2025 | $379.29 | $388.77 | $375.05 | $383.28 | +0.63% | 12,634,607 |
| Apr 28, 2025 | $368.05 | $383.56 | $363.56 | $380.87 | +3.58% | 13,856,714 |
| Apr 21, 2025 | $344.57 | $369.31 | $338.64 | $367.72 | +5.42% | 16,694,117 |
| Apr 14, 2025 | $359.51 | $362.05 | $341.31 | $348.80 | -1.04% | 15,233,906 |
| Apr 7, 2025 | $335.54 | $365.72 | $332.01 | $352.47 | +0.97% | 31,164,791 |
| Mar 31, 2025 | $380.00 | $388.00 | $348.80 | $349.07 | -9.50% | 21,859,552 |
| Mar 24, 2025 | $392.47 | $404.50 | $384.76 | $385.71 | -0.40% | 18,857,876 |
| Mar 17, 2025 | $394.12 | $399.94 | $382.45 | $387.26 | -1.89% | 24,522,499 |
| Mar 10, 2025 | $443.11 | $444.54 | $374.50 | $394.74 | -12.16% | 33,184,134 |
| Mar 3, 2025 | $440.65 | $453.26 | $434.70 | $449.40 | +2.47% | 13,727,623 |
| Feb 24, 2025 | $445.11 | $447.65 | $432.10 | $438.56 | -1.30% | 13,645,361 |
| Feb 18, 2025 | $462.65 | $464.33 | $440.69 | $444.32 | -3.44% | 11,652,915 |
| Feb 10, 2025 | $439.25 | $465.70 | $439.00 | $460.16 | +6.26% | 15,929,630 |
| Feb 3, 2025 | $437.80 | $444.95 | $430.88 | $433.07 | -1.00% | 14,196,548 |
| Jan 27, 2025 | $430.23 | $448.42 | $430.12 | $437.45 | +0.48% | 21,439,461 |
| Jan 21, 2025 | $433.26 | $441.88 | $431.50 | $435.38 | +1.25% | 12,573,482 |
| Jan 13, 2025 | $404.27 | $435.99 | $403.75 | $429.99 | +5.93% | 20,679,974 |
| Jan 6, 2025 | $431.88 | $436.41 | $405.32 | $405.92 | -5.72% | 17,248,853 |
| Dec 30, 2024 | $442.94 | $450.12 | $425.32 | $430.57 | -3.56% | 13,885,563 |
| Dec 23, 2024 | $447.00 | $452.34 | $441.11 | $446.48 | -0.15% | 10,547,686 |
| Dec 16, 2024 | $467.19 | $473.62 | $432.47 | $447.17 | -3.98% | 34,532,165 |
| Dec 9, 2024 | $556.10 | $557.90 | $456.80 | $465.69 | -15.78% | 41,782,463 |
| Dec 2, 2024 | $512.85 | $554.37 | $504.51 | $552.96 | +7.18% | 13,026,691 |
| Nov 25, 2024 | $519.09 | $525.88 | $508.72 | $515.93 | +0.74% | 9,510,191 |
| Nov 18, 2024 | $505.00 | $513.37 | $493.10 | $512.15 | +1.74% | 10,386,000 |
| Nov 11, 2024 | $493.60 | $539.92 | $493.60 | $503.37 | +1.76% | 18,843,278 |
| Nov 4, 2024 | $479.03 | $510.66 | $477.37 | $494.68 | +2.46% | 12,010,407 |
| Oct 28, 2024 | $487.65 | $492.20 | $475.05 | $482.80 | -0.19% | 12,951,029 |
| Oct 21, 2024 | $494.60 | $500.65 | $480.06 | $483.72 | -2.26% | 10,616,771 |
| Oct 14, 2024 | $501.80 | $517.77 | $491.05 | $494.90 | -0.10% | 13,656,650 |
| Oct 7, 2024 | $503.96 | $507.98 | $486.40 | $495.42 | -2.33% | 17,059,071 |
| Sep 30, 2024 | $513.83 | $519.00 | $498.59 | $507.22 | -1.60% | 12,171,623 |
| Sep 23, 2024 | $525.71 | $532.00 | $512.11 | $515.48 | -1.31% | 14,161,421 |
| Sep 16, 2024 | $537.40 | $537.69 | $506.49 | $522.30 | -2.71% | 24,092,778 |
| Sep 9, 2024 | $567.69 | $587.75 | $526.60 | $536.87 | -4.71% | 22,737,022 |
| Sep 3, 2024 | $576.30 | $586.70 | $558.00 | $563.41 | -1.92% | 8,044,077 |
| Aug 26, 2024 | $555.03 | $578.40 | $554.34 | $574.41 | +2.89% | 8,020,151 |
| Aug 19, 2024 | $550.59 | $572.00 | $550.59 | $558.30 | +0.87% | 7,695,733 |
| Aug 12, 2024 | $536.04 | $557.22 | $525.77 | $553.46 | +3.20% | 10,154,025 |
| Aug 5, 2024 | $504.23 | $537.28 | $500.00 | $536.30 | +1.93% | 10,599,914 |
| Jul 29, 2024 | $544.30 | $561.98 | $519.68 | $526.17 | -3.00% | 10,737,951 |
| Jul 22, 2024 | $558.65 | $560.19 | $527.59 | $542.44 | -1.55% | 11,612,161 |
| Jul 15, 2024 | $560.23 | $570.10 | $548.96 | $551.00 | -1.44% | 10,530,502 |
| Jul 8, 2024 | $573.18 | $576.75 | $552.32 | $559.05 | -3.34% | 12,750,228 |
| Jul 1, 2024 | $551.37 | $580.55 | $549.73 | $578.34 | +4.10% | 10,597,658 |
| Jun 24, 2024 | $532.10 | $558.48 | $522.24 | $555.54 | +4.14% | 18,962,299 |
| Jun 17, 2024 | $525.51 | $535.00 | $505.38 | $533.44 | +1.55% | 23,756,222 |
| Jun 10, 2024 | $453.84 | $534.45 | $451.51 | $525.31 | +12.87% | 32,988,029 |
| Jun 3, 2024 | $447.58 | $468.93 | $436.58 | $465.43 | +4.65% | 16,365,432 |
| May 28, 2024 | $473.01 | $482.79 | $433.97 | $444.76 | -6.45% | 17,884,483 |
| May 20, 2024 | $483.00 | $491.68 | $473.90 | $475.43 | -1.65% | 10,978,208 |
| May 13, 2024 | $486.24 | $490.16 | $466.48 | $483.43 | +0.24% | 15,061,688 |
| May 6, 2024 | $490.10 | $496.76 | $480.30 | $482.29 | -0.80% | 11,830,148 |
| Apr 29, 2024 | $478.04 | $487.49 | $460.36 | $486.18 | +1.81% | 14,017,133 |
| Apr 22, 2024 | $470.22 | $482.79 | $462.28 | $477.56 | +2.70% | 11,859,310 |
| Apr 15, 2024 | $477.02 | $481.02 | $463.09 | $465.02 | -1.91% | 13,719,999 |
| Apr 8, 2024 | $484.78 | $493.31 | $468.60 | $474.09 | -2.27% | 17,076,131 |
| Apr 1, 2024 | $504.99 | $506.92 | $481.28 | $485.12 | -3.86% | 16,119,713 |
| Mar 25, 2024 | $496.79 | $516.86 | $496.69 | $504.60 | +1.02% | 15,215,783 |
| Mar 18, 2024 | $495.55 | $523.87 | $495.55 | $499.52 | +1.43% | 28,994,257 |
| Mar 11, 2024 | $552.45 | $585.35 | $485.00 | $492.46 | -10.74% | 35,281,931 |
| Mar 4, 2024 | $572.85 | $576.25 | $538.15 | $551.69 | -3.37% | 15,546,743 |
| Feb 26, 2024 | $556.56 | $572.89 | $548.54 | $570.93 | +3.16% | 16,624,412 |
| Feb 20, 2024 | $531.50 | $557.18 | $528.01 | $553.44 | +1.24% | 20,630,984 |
| Feb 12, 2024 | $626.00 | $626.35 | $546.37 | $546.66 | -12.84% | 20,923,304 |
| Feb 5, 2024 | $633.03 | $634.59 | $604.67 | $627.21 | -1.19% | 11,788,348 |
| Jan 29, 2024 | $615.71 | $638.25 | $612.17 | $634.76 | +3.39% | 12,116,770 |
| Jan 22, 2024 | $615.00 | $627.06 | $591.34 | $613.93 | +0.39% | 16,154,531 |
| Jan 16, 2024 | $592.83 | $612.07 | $582.44 | $611.55 | +2.52% | 11,263,337 |
| Jan 8, 2024 | $567.87 | $599.38 | $567.87 | $596.54 | +5.66% | 10,696,561 |
| Jan 2, 2024 | $589.51 | $590.44 | $563.34 | $564.60 | -5.36% | 9,333,539 |
| Dec 26, 2023 | $598.92 | $601.69 | $592.94 | $596.60 | -0.36% | 6,582,742 |
| Dec 18, 2023 | $591.52 | $612.71 | $586.62 | $598.75 | +2.41% | 17,043,492 |
| Dec 11, 2023 | $616.88 | $633.89 | $578.20 | $584.68 | -4.15% | 32,409,760 |
| Dec 4, 2023 | $604.91 | $610.23 | $591.17 | $610.01 | -0.40% | 12,304,509 |
| Nov 27, 2023 | $618.80 | $628.60 | $603.18 | $612.47 | -1.12% | 13,203,763 |
| Nov 20, 2023 | $605.31 | $624.38 | $604.50 | $619.43 | +2.78% | 7,308,169 |
| Nov 13, 2023 | $589.98 | $613.71 | $583.36 | $602.66 | +0.91% | 12,488,690 |
| Nov 6, 2023 | $566.00 | $598.14 | $558.18 | $597.22 | +5.95% | 15,067,270 |
| Oct 30, 2023 | $516.11 | $567.03 | $512.24 | $563.66 | +10.93% | 12,205,079 |
| Oct 23, 2023 | $535.81 | $548.03 | $506.92 | $508.12 | -6.07% | 12,918,910 |
| Oct 16, 2023 | $553.18 | $568.18 | $535.95 | $540.96 | -1.42% | 12,687,952 |
| Oct 9, 2023 | $522.00 | $574.40 | $518.75 | $548.76 | +4.19% | 14,569,909 |
| Oct 2, 2023 | $508.24 | $531.31 | $504.55 | $526.68 | +3.29% | 10,788,029 |
| Sep 25, 2023 | $511.45 | $518.58 | $498.70 | $509.90 | -0.58% | 13,422,538 |
| Sep 18, 2023 | $524.23 | $548.85 | $508.83 | $512.90 | -3.02% | 14,216,011 |
| Sep 11, 2023 | $562.00 | $565.43 | $523.62 | $528.89 | -5.62% | 24,071,043 |
| Sep 5, 2023 | $557.88 | $570.24 | $551.08 | $560.36 | -0.51% | 9,004,286 |
| Aug 28, 2023 | $525.70 | $569.98 | $523.98 | $563.21 | +7.27% | 11,934,752 |
| Aug 21, 2023 | $510.29 | $539.67 | $510.29 | $525.06 | +3.33% | 11,520,210 |
| Aug 14, 2023 | $506.78 | $525.49 | $503.90 | $508.13 | -0.06% | 10,014,031 |
| Aug 7, 2023 | $530.00 | $532.58 | $506.37 | $508.45 | -3.50% | 10,080,001 |
| Jul 31, 2023 | $541.87 | $552.94 | $522.12 | $526.88 | -0.38% | 13,965,466 |
| Jul 24, 2023 | $520.00 | $530.32 | $510.44 | $528.87 | +1.66% | 12,939,300 |
| Jul 17, 2023 | $513.00 | $539.00 | $512.38 | $520.23 | +1.05% | 21,487,806 |
| Jul 10, 2023 | $485.27 | $523.79 | $485.11 | $514.83 | +6.09% | 14,577,363 |
| Jul 3, 2023 | $486.39 | $490.42 | $475.00 | $485.27 | -0.76% | 8,107,057 |
| Jun 26, 2023 | $483.01 | $492.81 | $479.05 | $488.99 | +0.88% | 14,092,453 |
| Jun 20, 2023 | $485.63 | $495.55 | $472.32 | $484.72 | -2.11% | 18,680,285 |
| Jun 12, 2023 | $463.71 | $518.74 | $459.42 | $495.18 | +9.07% | 42,519,287 |
| Jun 5, 2023 | $433.01 | $466.59 | $417.74 | $454.00 | +4.04% | 24,561,904 |
| May 30, 2023 | $429.94 | $438.53 | $410.70 | $436.37 | +5.05% | 19,268,597 |
| May 22, 2023 | $371.25 | $416.36 | $361.72 | $415.39 | +11.89% | 23,124,910 |
| May 15, 2023 | $337.35 | $372.08 | $333.01 | $371.25 | +10.67% | 16,202,912 |
| May 8, 2023 | $348.00 | $352.00 | $331.89 | $335.45 | -3.72% | 14,863,908 |
| May 1, 2023 | $376.51 | $378.72 | $332.84 | $348.40 | -7.72% | 21,732,151 |
| Apr 24, 2023 | $376.59 | $378.95 | $357.25 | $377.56 | -0.03% | 11,147,999 |
| Apr 17, 2023 | $379.61 | $383.00 | $374.49 | $377.67 | -0.45% | 8,765,667 |
| Apr 10, 2023 | $375.48 | $380.57 | $368.35 | $379.38 | -0.32% | 9,789,364 |
| Apr 3, 2023 | $380.88 | $386.00 | $375.99 | $380.60 | -1.24% | 9,396,022 |
| Mar 27, 2023 | $376.51 | $385.73 | $367.82 | $385.37 | +2.78% | 12,312,994 |
| Mar 20, 2023 | $357.61 | $377.33 | $355.35 | $374.96 | +4.70% | 18,438,486 |
| Mar 13, 2023 | $329.42 | $360.63 | $323.29 | $358.14 | +8.76% | 26,355,414 |
| Mar 6, 2023 | $344.33 | $352.17 | $328.45 | $329.30 | -4.28% | 15,778,525 |
| Feb 27, 2023 | $322.02 | $344.76 | $320.70 | $344.04 | +7.33% | 16,164,657 |
| Feb 21, 2023 | $350.78 | $353.80 | $318.60 | $320.54 | -10.18% | 17,200,952 |
| Feb 13, 2023 | $373.41 | $381.67 | $352.12 | $356.85 | -3.81% | 12,349,188 |
| Feb 6, 2023 | $376.21 | $387.28 | $367.08 | $370.99 | -2.20% | 11,625,619 |
| Jan 30, 2023 | $365.90 | $402.49 | $362.83 | $379.33 | +2.33% | 15,313,382 |
| Jan 23, 2023 | $358.28 | $373.42 | $350.57 | $370.71 | +4.02% | 12,858,881 |
| Jan 17, 2023 | $344.38 | $357.42 | $338.40 | $356.38 | +3.48% | 10,209,096 |
| Jan 9, 2023 | $338.90 | $349.46 | $333.47 | $344.38 | +3.50% | 11,852,431 |
| Jan 3, 2023 | $340.16 | $345.82 | $322.44 | $332.75 | -1.12% | 8,714,157 |
| Dec 27, 2022 | $338.00 | $339.50 | $327.19 | $336.53 | -0.57% | 6,670,301 |
| Dec 19, 2022 | $338.00 | $345.29 | $325.52 | $338.45 | -0.03% | 14,492,697 |
| Dec 12, 2022 | $334.76 | $355.67 | $324.59 | $338.54 | +2.39% | 27,018,651 |
| Dec 5, 2022 | $337.80 | $340.51 | $324.35 | $330.64 | -3.19% | 10,815,748 |
| Nov 28, 2022 | $335.83 | $350.67 | $323.67 | $341.53 | +2.16% | 15,794,980 |
| Nov 21, 2022 | $329.53 | $338.50 | $320.20 | $334.30 | +1.04% | 9,232,224 |
| Nov 14, 2022 | $338.07 | $350.97 | $329.14 | $330.86 | -3.02% | 14,684,836 |
| Nov 7, 2022 | $288.97 | $342.31 | $287.57 | $341.15 | +19.39% | 20,602,438 |
| Oct 31, 2022 | $323.49 | $325.58 | $278.23 | $285.75 | -12.26% | 19,837,380 |
| Oct 24, 2022 | $308.43 | $330.58 | $306.20 | $325.68 | +6.30% | 18,720,420 |
| Oct 17, 2022 | $297.45 | $309.19 | $286.81 | $306.37 | +6.40% | 22,882,574 |
| Oct 10, 2022 | $289.75 | $298.17 | $276.60 | $287.94 | -0.29% | 17,461,565 |
| Oct 3, 2022 | $278.27 | $305.50 | $277.00 | $288.77 | +4.93% | 20,096,883 |
| Sep 26, 2022 | $286.03 | $288.90 | $274.73 | $275.20 | -3.29% | 27,856,177 |
| Sep 19, 2022 | $294.88 | $299.28 | $280.06 | $284.56 | -4.99% | 28,452,251 |
| Sep 12, 2022 | $391.09 | $396.39 | $292.14 | $299.50 | -24.13% | 52,822,614 |
| Sep 6, 2022 | $367.23 | $396.09 | $365.37 | $394.78 | +7.24% | 10,227,185 |
| Aug 29, 2022 | $380.09 | $382.86 | $361.72 | $368.14 | -3.38% | 12,464,033 |
| Aug 22, 2022 | $419.41 | $419.79 | $380.50 | $381.02 | -10.36% | 12,013,322 |
| Aug 15, 2022 | $445.07 | $451.15 | $424.62 | $425.06 | -4.63% | 9,947,326 |
| Aug 8, 2022 | $435.00 | $446.00 | $424.62 | $445.67 | +2.82% | 10,721,833 |
| Aug 1, 2022 | $406.51 | $434.54 | $402.25 | $433.43 | +5.68% | 11,705,999 |
| Jul 25, 2022 | $400.11 | $411.38 | $378.16 | $410.12 | +2.05% | 12,470,469 |
| Jul 18, 2022 | $383.83 | $414.62 | $374.01 | $401.90 | +5.80% | 11,014,138 |
| Jul 11, 2022 | $386.57 | $391.52 | $361.46 | $379.86 | -2.46% | 11,056,140 |
| Jul 5, 2022 | $363.50 | $392.07 | $359.82 | $389.44 | +5.69% | 9,385,775 |
| Jun 27, 2022 | $388.80 | $389.39 | $357.56 | $368.48 | -4.96% | 11,999,830 |
| Jun 21, 2022 | $355.02 | $388.06 | $353.51 | $387.72 | +7.46% | 14,351,333 |
| Jun 13, 2022 | $377.36 | $385.65 | $338.00 | $360.79 | -8.39% | 26,836,806 |
| Jun 6, 2022 | $437.59 | $440.00 | $390.19 | $393.84 | -8.36% | 11,945,245 |
| May 31, 2022 | $427.22 | $441.90 | $412.79 | $429.76 | +0.36% | 17,125,220 |
| May 23, 2022 | $404.01 | $428.55 | $391.04 | $428.22 | +7.30% | 13,674,850 |
| May 16, 2022 | $399.74 | $416.72 | $385.62 | $399.09 | -1.57% | 14,405,570 |
| May 9, 2022 | $381.95 | $409.99 | $370.27 | $405.45 | +3.69% | 20,908,863 |
| May 2, 2022 | $397.13 | $424.23 | $382.82 | $391.01 | -1.25% | 15,566,818 |
| Apr 25, 2022 | $405.70 | $414.27 | $394.64 | $395.95 | -3.11% | 14,896,756 |
| Apr 18, 2022 | $419.40 | $442.44 | $408.02 | $408.67 | -2.80% | 12,240,751 |
| Apr 11, 2022 | $438.81 | $444.44 | $420.03 | $420.44 | -5.59% | 10,807,003 |
| Apr 4, 2022 | $461.04 | $473.49 | $439.57 | $445.34 | -2.80% | 14,300,428 |
| Mar 28, 2022 | $433.42 | $467.80 | $433.15 | $458.19 | +6.16% | 19,545,251 |
| Mar 21, 2022 | $451.42 | $471.98 | $416.47 | $431.62 | -4.79% | 31,890,412 |
| Mar 14, 2022 | $413.36 | $453.74 | $407.94 | $453.33 | +8.87% | 20,529,368 |
| Mar 7, 2022 | $456.22 | $457.68 | $415.43 | $416.38 | -7.91% | 17,473,378 |
| Feb 28, 2022 | $462.40 | $479.21 | $447.00 | $452.13 | -2.88% | 15,262,046 |
| Feb 22, 2022 | $440.35 | $468.52 | $416.81 | $465.54 | +5.19% | 17,869,169 |
| Feb 14, 2022 | $473.20 | $482.53 | $441.77 | $442.56 | -6.63% | 20,083,222 |
| Feb 7, 2022 | $516.00 | $522.48 | $472.90 | $473.97 | -7.71% | 18,631,453 |
| Jan 31, 2022 | $518.98 | $540.46 | $503.77 | $513.54 | -0.89% | 14,439,098 |
| Jan 24, 2022 | $491.07 | $520.49 | $480.62 | $518.16 | +3.65% | 26,265,780 |
| Jan 18, 2022 | $510.39 | $532.03 | $499.27 | $499.91 | -3.97% | 13,931,601 |
| Jan 10, 2022 | $500.00 | $541.59 | $497.01 | $520.60 | +1.94% | 17,819,971 |
| Jan 3, 2022 | $566.65 | $575.00 | $504.00 | $510.70 | -9.94% | 22,122,110 |
| Dec 27, 2021 | $575.04 | $582.88 | $562.78 | $567.06 | -0.45% | 9,719,280 |
| Dec 20, 2021 | $545.61 | $572.57 | $538.05 | $569.62 | +2.33% | 14,219,770 |
| Dec 13, 2021 | $652.77 | $675.21 | $545.14 | $556.64 | -14.95% | 33,027,605 |
| Dec 6, 2021 | $617.47 | $655.72 | $605.73 | $654.45 | +6.15% | 14,953,775 |
| Nov 29, 2021 | $668.00 | $694.89 | $604.30 | $616.53 | -6.88% | 19,682,474 |
| Nov 22, 2021 | $696.28 | $699.54 | $647.14 | $662.10 | -3.82% | 9,420,419 |
| Nov 15, 2021 | $658.37 | $699.50 | $655.19 | $688.37 | +4.68% | 8,309,599 |
| Nov 8, 2021 | $666.56 | $669.66 | $642.10 | $657.60 | -0.77% | 7,221,576 |
| Nov 1, 2021 | $651.05 | $677.76 | $634.78 | $662.72 | +1.90% | 10,954,688 |
| Oct 25, 2021 | $644.47 | $659.19 | $633.27 | $650.36 | +1.05% | 9,426,394 |
| Oct 18, 2021 | $610.65 | $644.43 | $607.57 | $643.58 | +5.49% | 9,245,528 |
| Oct 11, 2021 | $574.50 | $612.25 | $571.50 | $610.09 | +5.76% | 9,757,074 |
| Oct 4, 2021 | $574.59 | $586.15 | $552.14 | $576.86 | -0.11% | 13,057,517 |
| Sep 27, 2021 | $615.80 | $616.66 | $568.61 | $577.47 | -7.27% | 17,651,073 |
| Sep 20, 2021 | $646.04 | $653.93 | $615.06 | $622.71 | -4.85% | 16,570,858 |
| Sep 13, 2021 | $663.04 | $666.47 | $640.24 | $654.48 | -0.68% | 12,001,314 |
| Sep 7, 2021 | $667.35 | $668.87 | $656.55 | $658.94 | -1.15% | 5,064,913 |
| Aug 30, 2021 | $659.78 | $673.88 | $659.78 | $666.59 | +1.23% | 7,525,524 |
| Aug 23, 2021 | $645.87 | $662.61 | $645.52 | $658.52 | +1.73% | 6,329,144 |
| Aug 16, 2021 | $637.03 | $652.00 | $623.63 | $647.34 | +1.57% | 6,966,374 |
| Aug 9, 2021 | $634.98 | $638.43 | $620.60 | $637.31 | +0.94% | 6,084,482 |
| Aug 2, 2021 | $625.87 | $632.47 | $612.93 | $631.38 | +1.57% | 6,127,639 |
| Jul 26, 2021 | $624.18 | $626.00 | $610.64 | $621.63 | -0.68% | 6,870,804 |
| Jul 19, 2021 | $602.75 | $631.64 | $598.14 | $625.87 | +3.26% | 8,611,806 |
| Jul 12, 2021 | $606.00 | $611.62 | $596.48 | $606.10 | +0.26% | 7,376,920 |
| Jul 6, 2021 | $595.87 | $607.67 | $592.48 | $604.50 | +1.93% | 7,671,865 |
| Jun 28, 2021 | $582.71 | $594.08 | $581.00 | $593.07 | +2.31% | 8,014,367 |
| Jun 21, 2021 | $565.99 | $582.00 | $560.35 | $579.66 | +2.49% | 10,582,062 |
| Jun 14, 2021 | $545.04 | $570.00 | $535.72 | $565.59 | +4.50% | 19,117,793 |
| Jun 7, 2021 | $504.99 | $541.85 | $502.00 | $541.26 | +7.29% | 11,242,915 |
| Jun 1, 2021 | $504.54 | $506.50 | $487.34 | $504.50 | -0.02% | 7,133,927 |
| May 24, 2021 | $494.64 | $511.37 | $492.01 | $504.58 | +3.38% | 10,732,088 |
| May 17, 2021 | $487.03 | $496.23 | $472.00 | $488.07 | +0.31% | 8,582,674 |
| May 10, 2021 | $487.54 | $489.04 | $468.50 | $486.56 | -0.44% | 10,517,683 |
| May 3, 2021 | $510.97 | $511.74 | $475.92 | $488.73 | -3.86% | 10,032,567 |
| Apr 26, 2021 | $513.57 | $520.45 | $507.15 | $508.34 | -1.45% | 8,346,867 |
| Apr 19, 2021 | $523.13 | $524.00 | $504.06 | $515.84 | -1.76% | 9,615,936 |
| Apr 12, 2021 | $499.29 | $525.44 | $498.44 | $525.08 | +4.17% | 9,890,816 |
| Apr 5, 2021 | $483.69 | $504.60 | $480.50 | $504.04 | +4.28% | 10,351,131 |
| Mar 29, 2021 | $469.03 | $487.04 | $461.50 | $483.34 | +3.04% | 11,399,379 |
| Mar 22, 2021 | $444.86 | $469.77 | $444.86 | $469.09 | +6.25% | 20,292,770 |
| Mar 15, 2021 | $444.40 | $457.41 | $437.77 | $441.50 | -0.63% | 14,486,767 |
| Mar 8, 2021 | $439.76 | $454.07 | $420.78 | $444.30 | +0.79% | 15,504,059 |
| Mar 1, 2021 | $465.68 | $473.80 | $423.71 | $440.83 | -4.10% | 16,479,543 |
| Feb 22, 2021 | $470.48 | $477.35 | $450.12 | $459.67 | -4.06% | 16,472,825 |
| Feb 16, 2021 | $500.03 | $506.51 | $476.10 | $479.12 | -3.95% | 8,484,271 |
| Feb 8, 2021 | $494.26 | $499.99 | $489.21 | $498.84 | +1.37% | 8,123,665 |
| Feb 1, 2021 | $462.28 | $495.10 | $459.82 | $492.12 | +7.27% | 11,404,002 |
| Jan 25, 2021 | $474.51 | $477.70 | $455.07 | $458.77 | -2.89% | 14,708,714 |
| Jan 19, 2021 | $461.17 | $476.35 | $453.34 | $472.44 | +3.13% | 13,584,239 |
| Jan 11, 2021 | $481.99 | $482.59 | $457.49 | $458.08 | -5.57% | 14,162,674 |
| Jan 4, 2021 | $500.30 | $500.79 | $466.00 | $485.10 | -3.00% | 14,947,001 |
| Dec 28, 2020 | $505.61 | $506.04 | $494.89 | $500.12 | +0.05% | 5,941,755 |
| Dec 21, 2020 | $498.05 | $506.92 | $491.50 | $499.86 | -0.61% | 6,132,634 |
| Dec 14, 2020 | $475.61 | $504.07 | $475.50 | $502.95 | +5.68% | 15,905,854 |
| Dec 7, 2020 | $487.00 | $499.29 | $468.82 | $475.91 | -2.08% | 16,550,040 |
| Nov 30, 2020 | $480.00 | $492.81 | $469.20 | $486.00 | +1.88% | 13,239,573 |
| Nov 23, 2020 | $464.63 | $482.41 | $456.17 | $477.03 | +3.05% | 9,409,636 |
| Nov 16, 2020 | $460.43 | $471.04 | $458.25 | $462.92 | -1.37% | 11,976,754 |
| Nov 9, 2020 | $494.70 | $499.41 | $446.00 | $469.34 | -5.11% | 16,261,119 |
| Nov 2, 2020 | $451.00 | $502.53 | $438.94 | $494.63 | +10.63% | 13,119,285 |
| Oct 26, 2020 | $480.88 | $488.78 | $442.51 | $447.10 | -8.47% | 12,165,184 |
| Oct 19, 2020 | $507.75 | $507.75 | $479.40 | $488.50 | -2.85% | 9,270,234 |
| Oct 12, 2020 | $508.26 | $519.60 | $491.85 | $502.82 | +0.13% | 12,105,430 |
| Oct 5, 2020 | $483.25 | $502.17 | $477.50 | $502.16 | +4.84% | 9,495,956 |
| Sep 28, 2020 | $487.97 | $501.50 | $478.64 | $478.99 | -0.16% | 13,442,373 |
| Sep 21, 2020 | $460.31 | $488.00 | $456.73 | $479.78 | +2.62% | 14,594,110 |
| Sep 14, 2020 | $484.99 | $505.50 | $452.52 | $467.55 | -0.81% | 30,361,771 |
| Sep 8, 2020 | $471.90 | $501.85 | $461.18 | $471.35 | -4.19% | 16,508,053 |
| Aug 31, 2020 | $513.86 | $536.88 | $471.71 | $491.94 | -4.74% | 17,290,168 |
| Aug 24, 2020 | $478.14 | $533.70 | $469.52 | $516.44 | +9.13% | 19,146,358 |
| Aug 17, 2020 | $450.00 | $479.80 | $449.20 | $473.22 | +5.72% | 11,223,344 |
| Aug 10, 2020 | $450.37 | $455.90 | $431.59 | $447.60 | -0.44% | 9,101,069 |
| Aug 3, 2020 | $449.84 | $464.37 | $440.70 | $449.57 | +1.18% | 12,704,267 |
| Jul 27, 2020 | $431.77 | $444.44 | $426.81 | $444.32 | +3.26% | 8,058,926 |
| Jul 20, 2020 | $434.06 | $456.99 | $423.44 | $430.31 | -0.49% | 11,155,948 |
| Jul 13, 2020 | $469.77 | $470.61 | $416.29 | $432.42 | -7.25% | 16,960,288 |
| Jul 6, 2020 | $448.00 | $467.21 | $444.69 | $466.20 | +5.25% | 13,391,344 |
| Jun 29, 2020 | $427.11 | $448.16 | $416.03 | $442.95 | +3.75% | 10,653,979 |
| Jun 22, 2020 | $428.96 | $446.15 | $424.71 | $426.92 | -0.25% | 15,656,602 |
| Jun 15, 2020 | $398.80 | $429.27 | $397.00 | $428.01 | +5.28% | 16,172,951 |
| Jun 8, 2020 | $391.00 | $411.72 | $385.84 | $406.54 | +3.47% | 20,940,094 |
| Jun 1, 2020 | $387.08 | $396.17 | $382.00 | $392.90 | +1.63% | 12,298,801 |
| May 26, 2020 | $391.00 | $391.27 | $361.44 | $386.60 | +0.35% | 15,921,178 |
| May 18, 2020 | $371.59 | $386.52 | $367.21 | $385.26 | +5.46% | 11,880,409 |
| May 11, 2020 | $365.84 | $373.63 | $348.01 | $365.30 | -0.60% | 13,082,500 |
| May 4, 2020 | $340.74 | $371.10 | $340.00 | $367.51 | +6.88% | 12,084,078 |
| Apr 27, 2020 | $348.80 | $356.23 | $332.57 | $343.84 | -0.08% | 17,758,410 |
| Apr 20, 2020 | $340.79 | $348.50 | $325.21 | $344.10 | -0.00% | 12,818,404 |
| Apr 13, 2020 | $315.94 | $350.38 | $313.75 | $344.11 | +7.97% | 15,777,489 |
| Apr 6, 2020 | $306.56 | $328.32 | $299.96 | $318.70 | +8.55% | 17,870,084 |
| Mar 30, 2020 | $308.89 | $326.33 | $289.71 | $293.61 | -4.00% | 22,182,758 |
| Mar 23, 2020 | $296.67 | $326.99 | $287.78 | $305.83 | +3.55% | 26,835,921 |
| Mar 16, 2020 | $288.36 | $324.80 | $255.13 | $295.34 | -11.97% | 34,108,173 |
| Mar 9, 2020 | $311.68 | $336.00 | $283.00 | $335.50 | -0.38% | 32,305,280 |
| Mar 2, 2020 | $349.81 | $364.95 | $326.60 | $336.77 | -2.42% | 22,570,835 |
| Feb 24, 2020 | $355.39 | $363.97 | $324.00 | $345.12 | -7.46% | 22,813,037 |
| Feb 18, 2020 | $380.20 | $386.75 | $368.75 | $372.95 | -1.77% | 11,187,645 |
| Feb 10, 2020 | $365.44 | $379.83 | $365.22 | $379.67 | +3.71% | 10,395,558 |
| Feb 3, 2020 | $353.41 | $374.48 | $352.29 | $366.09 | +4.26% | 12,528,095 |
| Jan 27, 2020 | $341.04 | $356.82 | $340.40 | $351.14 | -0.07% | 11,973,858 |
| Jan 21, 2020 | $346.37 | $355.69 | $345.62 | $351.37 | +0.47% | 7,446,641 |
| Jan 13, 2020 | $341.54 | $349.95 | $341.22 | $349.74 | +2.92% | 11,533,373 |
| Jan 6, 2020 | $328.29 | $343.36 | $328.19 | $339.81 | +2.41% | 9,738,435 |
| Dec 30, 2019 | $330.35 | $334.48 | $325.17 | $331.81 | +0.31% | 7,059,107 |
| Dec 23, 2019 | $328.83 | $332.88 | $327.26 | $330.79 | +0.97% | 5,563,294 |
| Dec 16, 2019 | $319.27 | $330.00 | $319.27 | $327.61 | +3.04% | 14,898,625 |
| Dec 9, 2019 | $308.91 | $321.73 | $300.72 | $317.94 | +3.82% | 17,716,778 |
| Dec 2, 2019 | $309.22 | $309.90 | $297.32 | $306.23 | -1.07% | 9,509,984 |
| Nov 25, 2019 | $300.48 | $310.00 | $300.48 | $309.53 | +3.42% | 7,470,215 |
| Nov 18, 2019 | $297.55 | $302.05 | $295.80 | $299.30 | +0.61% | 8,736,370 |
| Nov 11, 2019 | $291.95 | $297.50 | $289.70 | $297.50 | +1.72% | 9,143,894 |
| Nov 4, 2019 | $280.56 | $293.48 | $276.05 | $292.46 | +5.27% | 16,553,451 |
| Oct 28, 2019 | $271.58 | $281.83 | $268.38 | $277.82 | +2.52% | 11,998,747 |
| Oct 21, 2019 | $265.63 | $271.61 | $259.57 | $270.98 | +2.06% | 14,842,906 |
| Oct 14, 2019 | $278.11 | $281.51 | $262.10 | $265.52 | -4.59% | 15,486,161 |
| Oct 7, 2019 | $276.32 | $281.27 | $270.80 | $278.29 | +0.48% | 9,128,485 |
| Sep 30, 2019 | $277.54 | $279.65 | $263.85 | $276.96 | -0.21% | 17,024,926 |
| Sep 23, 2019 | $275.93 | $285.90 | $267.73 | $277.54 | -0.13% | 16,367,306 |
| Sep 16, 2019 | $276.62 | $285.30 | $270.02 | $277.91 | -0.16% | 22,127,035 |
| Sep 9, 2019 | $286.52 | $286.93 | $272.34 | $278.35 | -2.31% | 15,730,419 |
| Sep 3, 2019 | $284.25 | $289.59 | $281.40 | $284.94 | +0.15% | 8,463,663 |
| Aug 26, 2019 | $284.86 | $291.85 | $280.12 | $284.51 | +0.73% | 10,908,975 |
| Aug 19, 2019 | $291.32 | $293.57 | $280.97 | $282.44 | -1.74% | 9,565,892 |
| Aug 12, 2019 | $293.14 | $295.50 | $280.86 | $287.45 | -2.50% | 10,832,914 |
| Aug 5, 2019 | $285.04 | $298.27 | $276.78 | $294.83 | +0.38% | 12,998,560 |
| Jul 29, 2019 | $311.94 | $311.94 | $289.42 | $293.71 | -5.64% | 14,614,352 |
| Jul 22, 2019 | $308.39 | $312.50 | $305.22 | $311.27 | +1.43% | 7,509,268 |
| Jul 15, 2019 | $310.00 | $313.11 | $305.07 | $306.87 | -0.82% | 8,996,835 |
| Jul 8, 2019 | $302.76 | $310.17 | $300.13 | $309.42 | +1.79% | 9,083,881 |
| Jul 1, 2019 | $299.55 | $305.86 | $297.66 | $303.98 | +3.17% | 8,899,126 |
| Jun 24, 2019 | $300.00 | $302.58 | $287.00 | $294.65 | -1.56% | 15,649,675 |
| Jun 17, 2019 | $274.63 | $304.00 | $274.63 | $299.33 | +9.13% | 26,170,224 |
| Jun 10, 2019 | $280.98 | $284.98 | $272.03 | $274.28 | -1.39% | 10,730,879 |
| Jun 3, 2019 | $270.51 | $282.37 | $257.46 | $278.16 | +2.68% | 15,275,432 |
| May 28, 2019 | $276.49 | $281.45 | $268.75 | $270.90 | -1.41% | 8,409,632 |
| May 20, 2019 | $276.10 | $282.74 | $271.69 | $274.77 | -1.82% | 10,341,001 |
| May 13, 2019 | $270.57 | $285.87 | $267.22 | $279.85 | +0.49% | 13,090,018 |
| May 6, 2019 | $277.60 | $284.22 | $270.32 | $278.48 | -2.49% | 11,138,426 |
| Apr 29, 2019 | $286.46 | $291.71 | $278.15 | $285.58 | +1.28% | 15,119,110 |
| Apr 22, 2019 | $269.82 | $282.00 | $269.20 | $281.96 | +4.21% | 9,770,820 |
| Apr 15, 2019 | $271.86 | $273.71 | $266.64 | $270.57 | -0.47% | 7,518,205 |
| Apr 8, 2019 | $266.96 | $273.51 | $264.70 | $271.86 | +1.65% | 8,579,716 |
| Apr 1, 2019 | $269.85 | $274.18 | $263.72 | $267.45 | +0.36% | 11,980,477 |
| Mar 25, 2019 | $259.21 | $267.74 | $257.10 | $266.49 | +2.62% | 12,424,501 |
| Mar 18, 2019 | $257.11 | $264.64 | $253.89 | $259.69 | +1.01% | 17,443,698 |
| Mar 11, 2019 | $255.98 | $269.80 | $252.03 | $257.09 | +0.92% | 26,309,436 |
| Mar 4, 2019 | $266.70 | $267.00 | $249.10 | $254.74 | -3.51% | 12,364,166 |
| Feb 25, 2019 | $261.50 | $266.24 | $256.37 | $264.01 | +1.97% | 12,970,655 |
| Feb 19, 2019 | $258.98 | $260.99 | $255.12 | $258.90 | -0.21% | 10,511,650 |
| Feb 11, 2019 | $258.89 | $263.36 | $256.19 | $259.45 | +0.95% | 12,652,775 |
| Feb 4, 2019 | $248.56 | $258.56 | $248.06 | $257.00 | +3.89% | 13,971,264 |
| Jan 28, 2019 | $241.00 | $251.04 | $237.27 | $247.38 | +0.99% | 14,325,590 |
| Jan 22, 2019 | $245.13 | $248.16 | $240.60 | $244.95 | -1.03% | 13,292,112 |
| Jan 14, 2019 | $235.33 | $250.68 | $231.96 | $247.51 | +4.19% | 15,490,571 |
| Jan 7, 2019 | $229.95 | $239.32 | $227.29 | $237.55 | +5.02% | 16,777,931 |
| Dec 31, 2018 | $225.56 | $227.65 | $215.15 | $226.19 | +1.37% | 13,243,643 |
| Dec 24, 2018 | $206.90 | $228.11 | $204.95 | $223.13 | +6.86% | 15,727,532 |
| Dec 17, 2018 | $226.93 | $231.02 | $207.37 | $208.80 | -9.22% | 32,987,873 |
| Dec 10, 2018 | $237.46 | $251.75 | $229.91 | $230.00 | -3.36% | 27,891,486 |
| Dec 3, 2018 | $260.71 | $260.72 | $237.65 | $238.00 | -5.14% | 16,132,188 |
| Nov 26, 2018 | $229.19 | $252.25 | $227.91 | $250.89 | +11.23% | 21,591,286 |
| Nov 19, 2018 | $237.50 | $238.65 | $207.02 | $225.56 | -5.58% | 20,278,164 |
| Nov 12, 2018 | $244.14 | $244.80 | $231.33 | $238.89 | -2.43% | 16,981,118 |
| Nov 5, 2018 | $240.00 | $254.13 | $233.62 | $244.84 | +2.17% | 14,537,772 |
| Oct 29, 2018 | $250.67 | $254.53 | $231.70 | $239.64 | -2.51% | 22,168,257 |
| Oct 22, 2018 | $246.00 | $254.91 | $238.23 | $245.80 | +0.31% | 23,011,583 |
| Oct 15, 2018 | $248.34 | $261.89 | $238.00 | $245.03 | -1.54% | 27,167,326 |
| Oct 8, 2018 | $261.84 | $263.46 | $234.72 | $248.87 | -5.45% | 24,750,467 |
| Oct 1, 2018 | $271.76 | $277.03 | $258.31 | $263.22 | -2.49% | 16,155,204 |
| Sep 24, 2018 | $260.00 | $272.42 | $257.07 | $269.95 | +3.48% | 11,250,997 |
| Sep 17, 2018 | $275.00 | $275.78 | $260.24 | $260.88 | -5.03% | 17,233,474 |
| Sep 10, 2018 | $264.27 | $277.61 | $260.79 | $274.69 | +5.30% | 19,577,845 |
| Sep 4, 2018 | $263.67 | $266.93 | $254.54 | $260.87 | -1.00% | 11,854,950 |
| Aug 27, 2018 | $263.00 | $269.96 | $259.39 | $263.51 | +0.76% | 12,748,175 |
| Aug 20, 2018 | $246.08 | $263.39 | $246.00 | $261.51 | +6.43% | 13,739,373 |
| Aug 13, 2018 | $254.16 | $256.60 | $243.71 | $245.70 | -3.15% | 11,464,212 |
| Aug 6, 2018 | $252.74 | $255.75 | $251.50 | $253.70 | +0.17% | 8,845,244 |
| Jul 30, 2018 | $254.42 | $254.76 | $240.10 | $253.28 | -0.60% | 16,079,241 |
| Jul 23, 2018 | $257.66 | $263.83 | $253.05 | $254.81 | -1.06% | 11,759,540 |
| Jul 16, 2018 | $258.63 | $260.94 | $250.71 | $257.54 | -0.41% | 11,448,511 |
| Jul 9, 2018 | $249.90 | $259.51 | $245.85 | $258.59 | +4.19% | 12,578,666 |
| Jul 2, 2018 | $241.05 | $248.72 | $239.60 | $248.19 | +1.80% | 9,079,827 |
| Jun 25, 2018 | $240.15 | $245.49 | $235.87 | $243.81 | +0.07% | 16,761,381 |
| Jun 18, 2018 | $250.52 | $256.77 | $243.26 | $243.63 | -3.25% | 16,546,575 |
| Jun 11, 2018 | $251.76 | $258.91 | $247.52 | $251.82 | +0.24% | 24,214,694 |
| Jun 4, 2018 | $252.85 | $254.72 | $244.03 | $251.21 | -0.04% | 16,703,789 |
| May 29, 2018 | $242.99 | $251.83 | $240.38 | $251.31 | +3.18% | 10,974,999 |
| May 21, 2018 | $239.85 | $245.90 | $236.00 | $243.56 | +2.30% | 12,324,754 |
| May 14, 2018 | $242.00 | $243.34 | $233.00 | $238.09 | -1.57% | 10,204,979 |
| May 7, 2018 | $229.54 | $241.93 | $228.75 | $241.88 | +5.85% | 11,283,686 |
| Apr 30, 2018 | $223.27 | $229.39 | $218.74 | $228.51 | +2.98% | 9,802,033 |
| Apr 23, 2018 | $226.39 | $229.15 | $213.25 | $221.90 | -1.48% | 12,108,498 |
| Apr 16, 2018 | $226.08 | $233.17 | $222.95 | $225.24 | +0.53% | 12,239,785 |
| Apr 9, 2018 | $220.08 | $228.95 | $218.82 | $224.06 | +2.49% | 11,268,514 |
| Apr 2, 2018 | $214.81 | $228.80 | $207.22 | $218.61 | +1.17% | 17,910,807 |
| Mar 26, 2018 | $218.83 | $230.98 | $209.04 | $216.08 | +0.49% | 18,038,558 |
| Mar 19, 2018 | $224.48 | $231.34 | $214.78 | $215.02 | -4.67% | 20,231,957 |
| Mar 12, 2018 | $222.97 | $228.88 | $217.60 | $225.55 | +2.01% | 24,377,866 |
| Mar 5, 2018 | $208.75 | $221.27 | $206.92 | $221.11 | +5.40% | 11,946,578 |
| Feb 26, 2018 | $211.29 | $213.44 | $201.76 | $209.79 | +0.02% | 12,304,906 |
| Feb 20, 2018 | $200.46 | $209.78 | $199.18 | $209.74 | +4.06% | 8,589,447 |
| Feb 12, 2018 | $189.00 | $203.90 | $188.56 | $201.56 | +7.22% | 11,702,928 |
| Feb 5, 2018 | $194.06 | $198.46 | $179.34 | $187.99 | -3.91% | 18,838,481 |
| Jan 29, 2018 | $200.11 | $201.75 | $194.89 | $195.64 | -2.81% | 12,819,240 |
| Jan 22, 2018 | $195.70 | $204.45 | $194.42 | $201.30 | +2.85% | 13,774,338 |
| Jan 16, 2018 | $195.92 | $198.21 | $191.71 | $195.73 | +0.35% | 12,437,936 |
| Jan 8, 2018 | $184.95 | $195.50 | $183.83 | $195.05 | +5.24% | 11,387,216 |
| Jan 2, 2018 | $175.85 | $185.90 | $175.26 | $185.34 | +5.76% | 9,534,356 |
| Dec 26, 2017 | $174.36 | $176.97 | $173.03 | $175.24 | +0.14% | 5,260,296 |
| Dec 18, 2017 | $178.42 | $179.15 | $172.92 | $175.00 | -1.41% | 12,412,781 |
| Dec 11, 2017 | $173.77 | $179.98 | $170.43 | $177.51 | +2.27% | 24,998,716 |
| Dec 4, 2017 | $180.34 | $180.62 | $165.68 | $173.57 | -3.31% | 18,885,485 |
| Nov 27, 2017 | $184.83 | $186.27 | $175.31 | $179.52 | -2.68% | 14,223,664 |
| Nov 20, 2017 | $182.80 | $185.55 | $181.34 | $184.46 | +1.22% | 5,342,089 |
| Nov 13, 2017 | $180.50 | $182.91 | $179.60 | $182.24 | +0.29% | 8,412,009 |
| Nov 6, 2017 | $182.01 | $184.44 | $179.03 | $181.72 | -0.32% | 11,138,841 |
| Oct 30, 2017 | $177.00 | $182.74 | $174.45 | $182.30 | +2.80% | 12,219,905 |
| Oct 23, 2017 | $175.68 | $177.58 | $170.04 | $177.33 | +0.96% | 14,041,561 |
| Oct 16, 2017 | $151.15 | $175.87 | $148.15 | $175.64 | +14.10% | 30,945,703 |
| Oct 9, 2017 | $150.76 | $154.85 | $150.25 | $153.93 | +1.86% | 12,033,714 |
| Oct 2, 2017 | $149.79 | $151.36 | $146.60 | $151.12 | +1.30% | 11,699,324 |
| Sep 25, 2017 | $148.39 | $149.28 | $143.95 | $149.18 | +0.46% | 14,882,092 |
| Sep 18, 2017 | $155.01 | $157.05 | $147.85 | $148.50 | -3.88% | 23,405,044 |
| Sep 11, 2017 | $156.59 | $157.89 | $153.56 | $154.49 | -0.55% | 9,487,766 |
| Sep 5, 2017 | $154.83 | $155.89 | $153.31 | $155.34 | +0.18% | 5,463,884 |
| Aug 28, 2017 | $151.87 | $156.06 | $150.01 | $155.06 | +2.38% | 6,817,216 |
| Aug 21, 2017 | $148.05 | $153.00 | $147.57 | $151.45 | +2.35% | 7,208,878 |
| Aug 14, 2017 | $147.81 | $151.99 | $147.12 | $147.97 | +1.02% | 7,555,102 |
| Aug 7, 2017 | $147.74 | $148.90 | $144.18 | $146.47 | -0.84% | 7,419,347 |
| Jul 31, 2017 | $146.36 | $148.62 | $144.52 | $147.71 | +0.67% | 8,832,292 |
| Jul 24, 2017 | $149.16 | $150.37 | $144.28 | $146.73 | -1.87% | 8,861,819 |
| Jul 17, 2017 | $146.16 | $150.40 | $145.37 | $149.52 | +2.30% | 8,311,525 |
| Jul 10, 2017 | $142.21 | $146.48 | $141.57 | $146.16 | +2.77% | 8,596,623 |
| Jul 3, 2017 | $141.73 | $143.36 | $138.31 | $142.22 | +0.55% | 7,289,563 |
| Jun 26, 2017 | $146.06 | $146.89 | $139.65 | $141.44 | -2.73% | 13,276,968 |
| Jun 19, 2017 | $138.79 | $147.45 | $138.64 | $145.41 | +5.49% | 25,089,500 |
| Jun 12, 2017 | $133.72 | $140.85 | $131.20 | $137.84 | -0.15% | 19,478,236 |
| Jun 5, 2017 | $144.14 | $144.34 | $135.76 | $138.05 | -3.78% | 12,563,904 |
| May 30, 2017 | $141.80 | $143.57 | $140.93 | $143.48 | +1.12% | 9,753,066 |
| May 22, 2017 | $137.38 | $143.48 | $136.58 | $141.89 | +4.00% | 9,656,438 |
| May 15, 2017 | $137.13 | $138.39 | $130.82 | $136.43 | -0.30% | 16,907,189 |
| May 8, 2017 | $135.36 | $137.38 | $134.22 | $136.84 | +1.48% | 7,995,764 |
| May 1, 2017 | $134.30 | $135.70 | $133.71 | $134.84 | +0.82% | 10,130,436 |
| Apr 24, 2017 | $132.94 | $134.25 | $132.17 | $133.74 | +1.69% | 9,389,871 |
| Apr 17, 2017 | $129.69 | $131.99 | $129.11 | $131.52 | +1.91% | 8,812,689 |
| Apr 10, 2017 | $130.32 | $130.42 | $128.21 | $129.05 | -0.90% | 8,484,789 |
| Apr 3, 2017 | $129.59 | $131.33 | $128.88 | $130.22 | +0.07% | 11,350,345 |
| Mar 27, 2017 | $127.48 | $130.69 | $126.36 | $130.13 | +1.90% | 11,201,322 |
| Mar 20, 2017 | $126.99 | $129.00 | $124.51 | $127.70 | +0.54% | 15,124,748 |
| Mar 13, 2017 | $121.11 | $130.30 | $120.62 | $127.01 | +4.89% | 18,433,778 |
| Mar 6, 2017 | $119.73 | $121.37 | $119.11 | $121.09 | +0.87% | 11,010,380 |
| Feb 27, 2017 | $119.02 | $120.57 | $118.02 | $120.04 | +0.61% | 9,092,821 |
| Feb 21, 2017 | $119.73 | $120.17 | $117.83 | $119.31 | -0.30% | 8,338,541 |
| Feb 13, 2017 | $117.03 | $119.72 | $116.20 | $119.67 | +2.41% | 8,952,456 |
| Feb 6, 2017 | $114.68 | $116.94 | $113.29 | $116.85 | +1.46% | 11,516,099 |
| Jan 30, 2017 | $113.22 | $115.45 | $112.26 | $115.17 | +1.04% | 9,948,797 |
| Jan 23, 2017 | $110.71 | $114.57 | $110.30 | $113.99 | +2.96% | 14,590,548 |
| Jan 17, 2017 | $107.79 | $110.81 | $107.06 | $110.71 | +2.01% | 10,504,376 |
| Jan 9, 2017 | $107.96 | $109.05 | $107.16 | $108.53 | +0.21% | 11,000,770 |
| Jan 3, 2017 | $103.43 | $108.43 | $102.81 | $108.30 | +5.20% | 9,119,707 |
| Dec 27, 2016 | $105.00 | $105.90 | $102.47 | $102.95 | -1.97% | 5,961,742 |
| Dec 19, 2016 | $103.57 | $106.08 | $103.41 | $105.02 | +1.42% | 11,032,475 |
| Dec 12, 2016 | $104.62 | $107.80 | $101.91 | $103.55 | -0.73% | 23,831,222 |
| Dec 5, 2016 | $100.46 | $104.50 | $100.16 | $104.31 | +4.59% | 12,197,024 |
| Nov 28, 2016 | $104.81 | $105.98 | $98.00 | $99.73 | -5.04% | 15,924,755 |
| Nov 21, 2016 | $105.56 | $106.36 | $103.90 | $105.02 | 0.00% | 6,582,628 |
| Nov 14, 2016 | $104.12 | $106.80 | $101.77 | $105.02 | – | 13,020,606 |
Seasonality
ADBE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -3.1% | -0.3% | 0.8% | 4.9% | 3.7% | 5.1% | 4.5% | -8.6% | 2.6% | 5.8% | -3.0% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 1 of 10 | 6 of 10 | 8 of 9 | 3 of 9 |
| 2026 | -16.2% | -10.5% | -7.4% | 1.2% | 5.3% | -20.9% | 22.1% | 16.9% | -18.1% | 4.3% | ||
| 2025 | -1.6% | 0.3% | -12.5% | -2.2% | 10.7% | -6.8% | -7.5% | -0.3% | -1.1% | -3.5% | -5.9% | 9.3% |
| 2024 | 3.6% | -9.3% | -9.9% | -8.3% | -3.9% | 24.9% | -0.7% | 4.1% | -9.9% | -7.7% | 7.9% | -13.8% |
| 2023 | 10.0% | -12.5% | 19.0% | -2.0% | 10.7% | 17.0% | 11.7% | 2.4% | -8.8% | 4.3% | 14.8% | -2.4% |
| 2022 | -5.8% | -12.5% | -2.6% | -13.1% | 5.2% | -12.1% | 12.0% | -8.9% | -26.3% | 15.7% | 8.3% | -2.4% |
| 2021 | -8.3% | 0.2% | 3.4% | 6.9% | -0.7% | 16.1% | 6.1% | 6.8% | -13.3% | 13.0% | 3.0% | -15.3% |
| 2020 | 6.5% | -1.7% | -7.8% | 11.1% | 9.3% | 12.6% | 2.1% | 15.5% | -4.5% | -8.8% | 7.0% | 4.5% |
| 2019 | 9.5% | 5.9% | 1.5% | 8.5% | -6.3% | 8.8% | 1.4% | -4.8% | -2.9% | 0.6% | 11.4% | 6.6% |
| 2018 | 14.0% | 4.7% | 3.3% | 2.6% | 12.5% | -2.2% | 0.4% | 7.7% | 2.4% | -9.0% | 2.1% | -9.8% |
| 2017 | 10.1% | 4.4% | 10.0% | 2.8% | 6.1% | -0.3% | 3.6% | 5.9% | -3.9% | 17.4% | 3.6% | -3.4% |