Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	65.430	65.480	64.790	64.840	64.840	2,198,354
2014-05-27	64.640	65.485	64.610	65.250	65.250	2,156,589
2014-05-23	63.330	64.480	62.840	64.300	64.300	2,281,916
2014-05-22	62.290	63.460	61.911	63.150	63.150	1,814,664
2014-05-21	61.730	62.660	61.530	62.470	62.470	1,414,109
2014-05-20	62.120	62.450	61.420	61.710	61.710	1,865,344
2014-05-19	61.270	62.840	61.260	62.200	62.200	2,817,642
2014-05-16	60.650	61.690	59.930	61.640	61.640	3,651,241
2014-05-15	60.710	60.950	59.560	60.200	60.200	5,699,227
2014-05-14	59.950	61.350	59.950	60.880	60.880	2,497,810
2014-05-13	60.810	60.970	60.140	60.810	60.810	2,938,421
2014-05-12	59.770	61.045	59.740	60.700	60.700	2,863,613
2014-05-09	59.140	59.610	58.168	59.590	59.590	3,607,876
2014-05-08	58.340	60.610	57.901	59.080	59.080	3,824,949
2014-05-07	59.560	59.680	57.150	58.630	58.630	7,061,082
2014-05-06	61.150	61.350	59.340	59.440	59.440	3,913,160
2014-05-05	61.200	61.980	60.880	61.440	61.440	2,070,172
2014-05-02	62.860	62.970	61.530	61.560	61.560	2,365,346
2014-05-01	61.690	63.105	61.310	62.590	62.590	2,839,294
2014-04-30	60.870	61.800	60.630	61.690	61.690	3,722,068
2014-04-29	60.570	60.930	59.905	60.910	60.910	3,531,625
2014-04-28	61.840	62.170	59.620	60.400	60.400	4,375,789
2014-04-25	62.920	63.030	61.560	61.610	61.610	4,288,456
2014-04-24	64.890	65.000	62.930	63.220	63.220	3,961,243
2014-04-23	64.230	64.580	63.780	64.390	64.390	2,863,697
2014-04-22	64.060	64.740	63.760	64.480	64.480	3,854,878
2014-04-21	64.000	64.460	63.560	64.300	64.300	2,077,304
2014-04-17	62.960	64.230	62.530	64.040	64.040	3,746,019
2014-04-16	62.270	63.140	62.250	63.040	63.040	3,370,603
2014-04-15	61.500	62.293	60.500	62.105	62.105	3,598,619
2014-04-14	61.180	61.660	60.550	61.390	61.390	3,234,013
2014-04-11	60.890	61.750	60.022	60.500	60.500	5,930,687
2014-04-10	63.050	63.450	61.270	61.490	61.490	5,648,690
2014-04-09	62.000	63.690	61.555	63.460	63.460	6,427,389
2014-04-08	60.530	62.250	60.110	61.820	61.820	6,709,995
2014-04-07	61.200	61.200	59.630	60.470	60.470	6,271,137
2014-04-04	62.920	62.920	61.100	61.320	61.320	6,157,470
2014-04-03	65.500	65.500	62.170	62.450	62.450	6,984,492
2014-04-02	66.070	66.310	65.120	65.480	65.480	2,587,043
2014-04-01	65.900	66.215	65.440	65.930	65.930	3,398,428
2014-03-31	64.870	65.950	64.620	65.740	65.740	3,213,894
2014-03-28	64.710	65.605	64.150	64.880	64.880	4,019,774
2014-03-27	63.600	65.160	63.050	64.530	64.530	5,556,655
2014-03-26	66.100	66.390	63.880	63.900	63.900	4,714,001
2014-03-25	65.750	66.735	65.060	65.810	65.810	4,245,508
2014-03-24	67.220	67.477	64.770	65.240	65.240	5,905,655
2014-03-21	69.060	69.060	66.910	67.140	67.140	5,477,183
2014-03-20	67.550	69.080	67.440	68.490	68.490	5,280,229
2014-03-19	69.010	69.010	66.150	67.630	67.630	7,683,089
2014-03-18	67.660	70.240	67.520	68.520	68.520	11,438,540
2014-03-17	67.890	69.350	67.730	68.170	68.170	3,933,636
2014-03-14	67.700	67.700	66.870	67.190	67.190	3,006,693
2014-03-13	68.480	68.830	66.625	67.080	67.080	2,870,932
2014-03-12	67.060	68.100	66.750	68.060	68.060	2,433,603
2014-03-11	68.190	68.600	67.250	67.470	67.470	3,344,977
2014-03-10	68.680	68.680	67.310	68.040	68.040	3,032,829
2014-03-07	69.210	69.310	67.970	68.520	68.520	2,500,313
2014-03-06	69.140	69.420	68.850	68.920	68.920	3,059,167
2014-03-05	68.790	69.030	68.520	68.900	68.900	3,070,141
2014-03-04	68.600	69.040	68.500	68.600	68.600	5,427,902

← NewerPage 53 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.