Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	56.190	56.430	55.420	56.050	56.050	3,663,514
2013-12-03	56.630	57.060	56.390	56.400	56.400	4,129,531
2013-12-02	56.740	57.030	56.610	56.760	56.760	1,950,754
2013-11-29	57.120	57.150	56.623	56.780	56.780	965,238
2013-11-27	56.850	57.030	56.680	56.910	56.910	2,134,011
2013-11-26	56.870	56.890	56.200	56.700	56.700	2,840,970
2013-11-25	56.620	57.180	56.500	56.950	56.950	2,986,379
2013-11-22	56.260	56.500	55.890	56.410	56.410	2,890,754
2013-11-21	56.280	56.590	55.860	56.230	56.230	2,461,187
2013-11-20	55.980	56.320	55.800	55.940	55.940	2,931,259
2013-11-19	56.730	56.730	55.650	55.770	55.770	3,405,010
2013-11-18	57.450	57.490	56.400	56.600	56.600	3,173,558
2013-11-15	57.540	57.590	56.780	57.350	57.350	2,909,903
2013-11-14	57.560	57.990	56.910	57.170	57.170	4,571,882
2013-11-13	55.590	57.590	55.590	57.550	57.550	5,170,755
2013-11-12	55.840	56.340	55.600	56.240	56.240	2,929,235
2013-11-11	54.850	56.180	54.490	56.180	56.180	4,221,793
2013-11-08	53.420	54.930	53.330	54.840	54.840	5,940,947
2013-11-07	55.050	55.170	53.100	53.168	53.168	5,526,686
2013-11-06	54.900	55.105	54.540	54.880	54.880	3,286,055
2013-11-05	55.240	55.280	54.670	54.790	54.790	3,616,606
2013-11-04	55.010	55.420	54.660	55.390	55.390	3,433,601
2013-11-01	54.610	54.675	54.140	54.610	54.610	2,719,983
2013-10-31	54.010	54.560	53.900	54.220	54.220	3,509,466
2013-10-30	54.870	55.070	53.690	54.100	54.100	3,482,486
2013-10-29	54.000	55.120	53.910	54.860	54.860	5,148,291
2013-10-28	53.910	54.370	53.590	53.930	53.930	3,505,008
2013-10-25	54.070	54.200	53.460	53.810	53.810	6,186,140
2013-10-24	53.060	54.580	53.050	54.210	54.210	5,717,182
2013-10-23	52.750	53.450	52.155	53.060	53.060	4,386,787
2013-10-22	53.470	53.570	52.990	53.170	53.170	4,375,833
2013-10-21	52.730	53.270	52.710	53.080	53.080	3,739,740
2013-10-18	52.150	52.780	52.000	52.630	52.630	4,210,148
2013-10-17	51.870	52.310	51.700	52.065	52.065	3,776,599
2013-10-16	51.540	52.580	51.540	51.910	51.910	3,367,662
2013-10-15	52.310	52.780	51.810	51.930	51.930	3,658,815
2013-10-14	51.900	52.828	51.720	52.630	52.630	4,910,001
2013-10-11	50.820	52.220	50.820	52.190	52.190	3,410,470
2013-10-10	50.060	51.220	49.860	51.165	51.165	3,740,948
2013-10-09	49.620	49.870	48.870	49.450	49.450	4,347,529
2013-10-08	50.930	50.970	49.440	49.580	49.580	4,953,841
2013-10-07	51.050	51.340	50.790	50.820	50.820	2,582,671
2013-10-04	50.090	51.670	50.020	51.570	51.570	3,881,470
2013-10-03	51.610	51.650	50.540	50.880	50.880	3,862,291
2013-10-02	51.790	52.280	51.290	51.520	51.520	3,691,656
2013-10-01	52.100	52.480	51.840	52.430	52.430	3,243,476
2013-09-30	51.500	52.150	51.202	51.940	51.940	2,748,601
2013-09-27	51.710	52.480	51.650	52.030	52.030	2,382,014
2013-09-26	52.000	52.380	51.810	52.100	52.100	2,902,916
2013-09-25	51.480	52.080	51.420	51.870	51.870	4,013,782
2013-09-24	51.790	51.880	51.070	51.420	51.420	3,103,206
2013-09-23	52.070	52.470	51.615	51.800	51.800	3,184,305
2013-09-20	51.870	52.960	51.680	52.310	52.310	12,326,310
2013-09-19	52.050	52.395	51.575	51.869	51.869	7,183,302
2013-09-18	51.680	52.670	51.060	52.580	52.580	15,268,950
2013-09-17	48.190	48.490	47.920	48.140	48.140	6,917,135
2013-09-16	48.170	48.705	47.970	48.140	48.140	4,499,423
2013-09-13	47.660	47.960	47.640	47.760	47.760	2,571,572
2013-09-12	48.070	48.090	47.560	47.640	47.640	3,024,064
2013-09-11	48.000	48.330	47.945	48.200	48.200	2,650,124

← NewerPage 55 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.