Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	71.700	72.000	71.350	71.420	71.420	2,470,527
2014-11-13	71.650	72.080	71.300	71.720	71.720	2,560,802
2014-11-12	71.350	71.730	71.260	71.410	71.410	1,581,709
2014-11-11	71.810	72.000	71.400	71.700	71.700	1,876,089
2014-11-10	71.630	72.000	71.180	71.700	71.700	2,388,783
2014-11-07	72.350	72.400	71.441	71.600	71.600	4,303,060
2014-11-06	71.590	72.370	71.370	72.100	72.100	2,345,269
2014-11-05	71.530	72.040	70.890	71.370	71.370	6,146,563
2014-11-04	69.950	71.100	69.750	71.070	71.070	2,995,992
2014-11-03	69.930	70.270	69.660	69.910	69.910	1,889,002
2014-10-31	69.890	70.250	69.270	70.120	70.120	2,949,402
2014-10-30	67.230	68.610	67.230	68.570	68.570	1,896,316
2014-10-29	68.210	68.810	67.520	67.930	67.930	2,054,404
2014-10-28	67.450	68.510	67.200	68.370	68.370	1,951,060
2014-10-27	66.840	67.340	66.310	67.030	67.030	1,490,821
2014-10-24	66.260	67.085	65.500	67.010	67.010	1,391,572
2014-10-23	65.620	66.400	65.170	65.920	65.920	1,783,779
2014-10-22	66.310	66.490	64.990	65.040	65.040	2,363,348
2014-10-21	64.840	66.560	64.510	66.425	66.425	3,229,897
2014-10-20	64.250	64.730	63.700	64.680	64.680	4,266,231
2014-10-17	63.460	65.130	63.460	64.520	64.520	6,540,794
2014-10-16	60.720	63.720	60.720	62.860	62.860	6,639,958
2014-10-15	59.610	62.650	58.510	62.190	62.190	8,333,625
2014-10-14	62.170	62.300	60.690	60.880	60.880	4,189,537
2014-10-13	63.010	63.350	61.530	61.680	61.680	4,822,097
2014-10-10	65.370	65.580	63.290	63.290	63.290	4,647,988
2014-10-09	67.830	67.960	65.480	65.660	65.660	3,376,811
2014-10-08	66.000	68.090	65.411	67.990	67.990	3,562,500
2014-10-07	67.400	67.630	65.930	65.960	65.960	3,308,165
2014-10-06	68.560	68.800	67.450	67.670	67.670	1,586,276
2014-10-03	67.590	68.670	67.590	68.400	68.400	2,874,110
2014-10-02	67.830	67.951	66.150	67.060	67.060	3,936,898
2014-10-01	69.130	69.130	67.510	67.540	67.540	4,655,158
2014-09-30	69.490	69.500	68.530	69.190	69.190	2,887,348
2014-09-29	67.690	69.490	67.550	69.220	69.220	3,379,570
2014-09-26	67.490	68.420	67.420	68.355	68.355	2,286,609
2014-09-25	68.850	69.020	67.530	67.710	67.710	3,622,948
2014-09-24	67.770	69.250	67.600	69.030	69.030	3,885,294
2014-09-23	67.110	68.070	66.850	67.790	67.790	4,414,139
2014-09-22	66.700	67.225	65.790	67.200	67.200	4,128,969
2014-09-19	68.120	68.200	66.350	66.940	66.940	6,790,056
2014-09-18	67.280	68.150	67.100	67.910	67.910	5,173,855
2014-09-17	68.030	69.090	67.160	67.300	67.300	9,471,253
2014-09-16	70.010	70.960	69.190	70.730	70.730	5,965,195
2014-09-15	70.630	70.960	69.370	70.270	70.270	3,867,962
2014-09-12	72.400	72.490	70.795	70.980	70.980	3,145,623
2014-09-11	72.030	72.570	71.780	72.420	72.420	1,708,796
2014-09-10	72.250	72.750	71.840	72.330	72.330	2,213,470
2014-09-09	73.580	73.580	72.340	72.420	72.420	1,648,564
2014-09-08	72.870	73.550	72.810	73.390	73.390	1,378,365
2014-09-05	72.600	73.130	72.410	73.130	73.130	1,736,191
2014-09-04	72.630	73.200	72.260	72.455	72.455	1,976,048
2014-09-03	72.550	72.800	71.990	72.430	72.430	1,971,420
2014-09-02	72.060	72.590	71.840	72.100	72.100	2,161,445
2014-08-29	71.770	72.098	71.400	71.900	71.900	1,659,465
2014-08-28	71.230	71.720	70.860	71.370	71.370	1,062,891
2014-08-27	71.530	72.090	71.370	71.550	71.550	1,705,551
2014-08-26	71.790	72.250	71.495	71.530	71.530	1,848,229
2014-08-25	72.440	72.570	71.630	71.820	71.820	1,709,031
2014-08-22	71.890	72.290	71.545	72.040	72.040	1,443,894

← NewerPage 51 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.