Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	71.070	71.900	70.830	71.730	71.730	1,886,928
2014-08-20	71.780	72.000	70.750	71.020	71.020	3,395,267
2014-08-19	71.090	72.080	71.060	72.050	72.050	2,003,901
2014-08-18	70.440	71.100	70.390	71.060	71.060	1,707,275
2014-08-15	70.880	70.910	69.580	70.070	70.070	4,311,632
2014-08-14	69.890	70.070	69.590	70.050	70.050	1,318,652
2014-08-13	69.120	69.970	68.360	69.790	69.790	1,881,814
2014-08-12	68.610	68.990	68.200	68.785	68.785	1,919,431
2014-08-11	68.500	69.180	68.280	68.970	68.970	2,196,937
2014-08-08	68.080	68.640	67.740	68.390	68.390	1,573,232
2014-08-07	68.690	68.880	67.570	67.830	67.830	2,292,520
2014-08-06	68.730	69.070	68.220	68.230	68.230	2,455,656
2014-08-05	68.300	69.550	68.290	68.970	68.970	3,456,650
2014-08-04	68.950	69.240	68.350	68.770	68.770	3,037,307
2014-08-01	69.010	69.550	68.520	68.940	68.940	2,109,007
2014-07-31	71.310	71.540	69.010	69.250	69.250	3,822,933
2014-07-30	72.500	72.700	71.470	71.890	71.890	2,667,626
2014-07-29	72.700	73.250	72.240	72.270	72.270	1,916,097
2014-07-28	72.390	73.020	71.840	72.700	72.700	1,721,815
2014-07-25	72.540	73.151	72.230	72.620	72.620	1,996,681
2014-07-24	72.300	72.900	72.200	72.795	72.795	2,414,071
2014-07-23	72.340	72.550	71.480	72.040	72.040	1,873,790
2014-07-22	72.130	72.830	71.910	72.260	72.260	1,769,531
2014-07-21	72.500	72.650	71.700	71.960	71.960	1,906,069
2014-07-18	71.900	72.580	71.350	72.550	72.550	2,856,852
2014-07-17	72.110	72.470	71.310	71.390	71.390	2,032,437
2014-07-16	72.550	72.870	72.190	72.380	72.380	1,512,639
2014-07-15	72.800	73.110	71.870	72.290	72.290	2,752,669
2014-07-14	72.550	73.260	72.460	72.880	72.880	1,862,544
2014-07-11	71.730	72.440	71.050	72.260	72.260	1,930,580
2014-07-10	70.460	72.080	70.310	71.700	71.700	1,853,157
2014-07-09	71.110	71.970	71.110	71.570	71.570	1,749,489
2014-07-08	72.590	72.870	70.870	71.140	71.140	2,789,116
2014-07-07	73.070	73.420	72.577	72.680	72.680	1,768,272
2014-07-03	72.950	73.710	72.680	73.570	73.570	1,396,076
2014-07-02	72.650	73.240	72.600	72.760	72.760	2,682,086
2014-07-01	72.090	73.990	71.800	73.010	73.010	4,718,434
2014-06-30	72.430	72.740	71.955	72.360	72.360	2,771,273
2014-06-27	72.620	72.765	71.760	72.000	72.000	7,315,469
2014-06-26	72.440	72.900	72.175	72.850	72.850	2,075,399
2014-06-25	72.270	72.760	72.120	72.440	72.440	2,218,848
2014-06-24	72.950	73.280	72.175	72.380	72.380	2,948,629
2014-06-23	72.740	73.160	72.290	72.890	72.890	2,354,491
2014-06-20	73.040	73.150	72.545	72.610	72.610	3,904,720
2014-06-19	73.170	73.570	72.240	72.950	72.950	4,413,446
2014-06-18	73.820	74.690	72.100	73.080	73.080	11,379,270
2014-06-17	67.360	68.000	66.860	67.540	67.540	6,654,142
2014-06-16	66.800	67.790	66.520	67.620	67.620	4,370,384
2014-06-13	66.700	66.950	66.250	66.820	66.820	2,981,070
2014-06-12	67.230	67.460	66.280	66.560	66.560	1,940,112
2014-06-11	66.900	67.500	66.660	67.460	67.460	1,607,900
2014-06-10	66.690	67.190	66.460	66.960	66.960	1,568,263
2014-06-09	66.700	67.380	66.590	66.930	66.930	1,339,828
2014-06-06	65.990	67.320	65.690	66.910	66.910	3,630,237
2014-06-05	64.300	65.619	63.925	65.470	65.470	2,041,860
2014-06-04	64.100	64.730	63.620	64.170	64.170	2,675,597
2014-06-03	64.190	64.460	63.490	64.090	64.090	3,010,166
2014-06-02	64.540	65.040	63.680	64.640	64.640	1,427,741
2014-05-30	65.750	65.750	64.170	64.540	64.540	2,444,139
2014-05-29	64.930	65.820	64.926	65.450	65.450	2,060,964

← NewerPage 52 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.