Adobe Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	88.260	88.500	87.510	88.120	88.120	1,623,429
2015-10-28	88.440	88.830	87.580	88.500	88.500	3,206,706
2015-10-27	88.650	88.850	87.810	88.050	88.050	2,593,605
2015-10-26	87.910	89.700	87.610	88.840	88.840	2,375,718
2015-10-23	89.000	89.440	87.440	87.860	87.860	6,744,138
2015-10-22	86.560	88.830	86.560	88.460	88.460	3,547,138
2015-10-21	87.220	87.568	85.870	86.130	86.130	2,901,500
2015-10-20	88.150	88.650	86.420	86.840	86.840	2,694,218
2015-10-19	88.150	88.490	87.030	88.400	88.400	3,353,922
2015-10-16	87.170	89.035	86.180	88.670	88.670	5,332,073
2015-10-15	84.190	86.860	84.090	86.770	86.770	4,381,865
2015-10-14	84.000	84.730	83.400	83.800	83.800	2,391,210
2015-10-13	83.320	84.640	83.310	83.650	83.650	1,992,787
2015-10-12	83.660	84.839	83.230	83.920	83.920	2,707,166
2015-10-09	82.410	83.900	81.990	83.820	83.820	3,774,304
2015-10-08	80.450	82.480	80.200	82.260	82.260	4,596,042
2015-10-07	82.200	83.099	79.020	80.650	80.650	14,474,830
2015-10-06	85.600	86.000	84.840	85.150	85.150	4,262,976
2015-10-05	84.800	86.310	84.490	85.840	85.840	4,204,821
2015-10-02	82.210	84.010	81.290	83.990	83.990	3,402,556
2015-10-01	82.420	83.770	81.570	83.750	83.750	3,407,757
2015-09-30	80.880	82.370	80.380	82.220	82.220	3,653,750
2015-09-29	80.520	80.580	79.090	79.830	79.830	3,126,333
2015-09-28	82.880	83.000	80.030	80.520	80.520	3,435,652
2015-09-25	84.710	84.720	82.580	83.130	83.130	3,736,860
2015-09-24	85.070	85.370	83.360	83.910	83.910	4,463,720
2015-09-23	84.920	85.985	84.050	85.500	85.500	4,007,659
2015-09-22	81.980	84.830	81.770	84.660	84.660	6,336,486
2015-09-21	81.420	83.690	81.420	83.320	83.320	4,919,715
2015-09-18	78.540	84.950	78.160	81.250	81.250	16,424,000
2015-09-17	80.450	81.880	79.700	80.310	80.310	4,892,893
2015-09-16	79.510	80.670	79.320	80.530	80.530	2,509,817
2015-09-15	78.610	80.115	78.300	79.530	79.530	3,436,283
2015-09-14	79.350	79.410	78.275	78.460	78.460	2,545,884
2015-09-11	78.440	79.230	77.940	79.190	79.190	2,913,733
2015-09-10	78.630	78.970	78.010	78.700	78.700	3,541,000
2015-09-09	80.790	81.510	78.230	78.520	78.520	2,460,260
2015-09-08	78.640	79.910	78.130	79.780	79.780	2,670,642
2015-09-04	76.990	78.270	76.390	76.890	76.890	2,326,519
2015-09-03	77.600	79.550	77.360	78.320	78.320	3,480,072
2015-09-02	77.000	77.330	75.540	77.250	77.250	3,533,790
2015-09-01	77.070	77.820	75.630	75.990	75.990	3,206,418
2015-08-31	79.380	79.700	78.300	78.570	78.570	2,313,076
2015-08-28	78.420	79.450	77.750	79.400	79.400	3,316,397
2015-08-27	78.410	79.280	77.390	78.910	78.910	5,197,157
2015-08-26	76.140	77.610	74.560	77.330	77.330	4,243,640
2015-08-25	77.020	78.330	74.470	74.570	74.570	7,465,401
2015-08-24	75.000	77.820	71.330	74.270	74.270	6,938,457
2015-08-21	81.940	82.160	78.870	78.870	78.870	6,807,377
2015-08-20	84.660	84.900	82.690	82.690	82.690	3,108,772
2015-08-19	86.120	86.470	85.210	85.480	85.480	2,461,363
2015-08-18	86.980	87.250	86.030	86.450	86.450	1,468,312
2015-08-17	86.000	86.780	84.900	86.770	86.770	1,788,317
2015-08-14	83.960	86.380	83.960	86.120	86.120	2,610,165
2015-08-13	83.820	84.830	83.000	84.310	84.310	1,963,567
2015-08-12	83.160	84.140	82.080	83.820	83.820	2,218,544
2015-08-11	84.060	84.860	83.050	83.900	83.900	3,103,220
2015-08-10	83.390	83.920	83.190	83.620	83.620	1,999,640
2015-08-07	81.870	82.920	81.480	82.690	82.690	1,990,308
2015-08-06	83.470	83.630	82.070	82.190	82.190	2,272,316

← NewerPage 47 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-05-24	2:1
2000-10-25	2:1
1999-10-27	2:1
1993-08-11	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.