Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	68.600	69.040	68.500	68.600	68.600	5,427,902
2014-03-03	68.060	68.150	67.140	67.860	67.860	3,394,960
2014-02-28	70.250	71.110	67.830	68.630	68.630	5,728,691
2014-02-27	67.900	70.075	67.820	69.920	69.920	4,724,503
2014-02-26	67.730	68.950	67.650	67.820	67.820	3,068,166
2014-02-25	68.710	68.760	67.630	68.010	68.010	3,574,496
2014-02-24	68.540	69.280	68.000	68.765	68.765	2,811,705
2014-02-21	67.820	68.440	67.550	68.220	68.220	3,610,158
2014-02-20	68.190	68.660	67.700	68.480	68.480	3,162,167
2014-02-19	68.450	69.430	67.675	67.990	67.990	3,996,754
2014-02-18	68.620	69.100	68.000	68.660	68.660	3,757,939
2014-02-14	67.480	68.485	67.000	68.340	68.340	6,234,518
2014-02-13	64.840	67.110	64.830	67.040	67.040	3,606,875
2014-02-12	64.210	65.150	64.090	65.140	65.140	3,137,832
2014-02-11	64.480	64.880	63.660	63.970	63.970	4,648,164
2014-02-10	62.730	63.801	62.520	63.780	63.780	2,833,408
2014-02-07	61.580	63.240	61.300	62.880	62.880	4,823,760
2014-02-06	60.700	61.650	60.650	61.340	61.340	2,898,235
2014-02-05	59.540	61.020	59.271	61.000	61.000	5,122,619
2014-02-04	58.480	59.740	57.650	59.720	59.720	3,593,173
2014-02-03	59.080	59.255	57.320	58.090	58.090	6,649,084
2014-01-31	58.150	59.540	58.090	59.190	59.190	3,112,871
2014-01-30	59.120	59.900	59.020	59.390	59.390	2,768,347
2014-01-29	58.610	59.180	58.170	58.460	58.460	3,585,389
2014-01-28	57.980	59.460	57.880	59.110	59.110	3,529,455
2014-01-27	58.110	58.880	57.860	58.360	58.360	5,257,958
2014-01-24	60.300	60.440	59.090	59.090	59.090	2,920,077
2014-01-23	61.180	61.430	60.320	60.880	60.880	2,671,273
2014-01-22	60.930	61.810	60.700	61.770	61.770	3,593,983
2014-01-21	61.500	61.790	60.700	60.850	60.850	3,198,693
2014-01-17	61.020	61.600	60.800	61.370	61.370	3,314,520
2014-01-16	61.590	61.980	61.260	61.630	61.630	3,747,779
2014-01-15	60.440	61.810	60.400	61.680	61.680	4,220,336
2014-01-14	58.680	60.530	58.630	60.370	60.370	4,180,051
2014-01-13	59.280	59.440	58.410	58.600	58.600	2,928,748
2014-01-10	59.350	59.630	58.950	59.530	59.530	1,829,065
2014-01-09	58.990	59.530	58.720	59.090	59.090	2,427,430
2014-01-08	59.120	59.280	58.460	58.900	58.900	3,455,956
2014-01-07	58.260	59.050	58.060	58.970	58.970	2,963,608
2014-01-06	58.060	58.770	58.010	58.120	58.120	3,753,914
2014-01-03	59.190	59.685	59.110	59.160	59.160	1,588,951
2014-01-02	59.060	59.530	58.940	59.290	59.290	2,746,370
2013-12-31	59.600	59.915	59.560	59.879	59.879	1,391,266
2013-12-30	59.670	59.800	59.240	59.550	59.550	1,329,125
2013-12-27	59.730	59.990	59.280	59.510	59.510	1,267,021
2013-12-26	59.530	59.990	59.480	59.580	59.580	1,026,504
2013-12-24	59.580	59.780	59.220	59.530	59.530	846,684
2013-12-23	59.740	59.890	59.120	59.470	59.470	1,950,198
2013-12-20	58.420	59.550	58.220	59.260	59.260	5,363,175
2013-12-19	58.730	58.985	58.070	58.130	58.130	3,310,530
2013-12-18	57.580	59.070	57.020	59.040	59.040	4,975,484
2013-12-17	58.500	58.880	57.540	57.670	57.670	6,361,393
2013-12-16	60.630	60.880	58.395	58.500	58.500	8,785,998
2013-12-13	58.060	61.090	58.000	60.890	60.890	15,848,120
2013-12-12	54.440	54.940	53.930	53.990	53.990	6,248,166
2013-12-11	55.250	55.595	54.575	54.640	54.640	3,990,031
2013-12-10	55.380	55.390	54.650	55.320	55.320	3,787,264
2013-12-09	55.940	56.050	55.240	55.440	55.440	3,397,886
2013-12-06	55.990	56.100	55.550	55.600	55.600	3,334,370
2013-12-05	55.630	55.750	54.470	55.040	55.040	7,792,707

← NewerPage 54 of 79 · 4,733 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.