Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	43.330	43.570	42.700	42.840	42.840	2,320,075
2013-06-13	42.740	43.360	42.390	43.300	43.300	2,002,339
2013-06-12	43.310	43.460	42.610	42.720	42.720	2,124,415
2013-06-11	43.600	43.850	43.100	43.120	43.120	2,487,269
2013-06-10	44.300	44.335	43.840	44.090	44.090	1,833,873
2013-06-07	43.860	44.410	43.660	44.120	44.120	2,895,226
2013-06-06	43.840	44.050	43.255	43.570	43.570	3,760,841
2013-06-05	44.390	44.580	43.810	43.840	43.840	3,385,503
2013-06-04	43.670	44.800	43.530	44.390	44.390	5,249,370
2013-06-03	42.980	43.480	42.760	43.460	43.460	2,884,752
2013-05-31	42.920	43.550	42.660	42.910	42.910	3,133,128
2013-05-30	42.650	43.385	42.500	43.190	43.190	2,755,447
2013-05-29	42.750	42.870	42.390	42.600	42.600	3,280,897
2013-05-28	42.780	43.130	42.650	42.910	42.910	2,655,897
2013-05-24	42.320	42.530	41.910	42.430	42.430	3,766,131
2013-05-23	42.660	43.140	42.570	42.770	42.770	3,382,686
2013-05-22	44.120	44.310	42.950	43.170	43.170	3,026,370
2013-05-21	44.210	44.480	43.890	44.020	44.020	1,828,187
2013-05-20	44.550	44.675	44.150	44.290	44.290	1,491,068
2013-05-17	44.600	44.760	44.330	44.610	44.610	3,688,124
2013-05-16	44.960	45.340	44.480	44.560	44.560	2,609,084
2013-05-15	44.060	45.105	43.950	45.070	45.070	3,645,934
2013-05-14	43.700	44.100	43.600	44.040	44.040	4,304,923
2013-05-13	43.980	44.008	43.490	43.610	43.610	2,767,935
2013-05-10	44.120	44.200	43.750	44.020	44.020	4,571,120
2013-05-09	45.220	45.250	43.470	43.970	43.970	9,318,927
2013-05-08	45.510	45.640	45.160	45.320	45.320	3,318,807
2013-05-07	46.460	46.680	45.290	45.602	45.602	6,862,931
2013-05-06	47.000	47.140	46.480	46.490	46.490	3,078,898
2013-05-03	46.000	47.170	45.820	47.010	47.010	4,226,406
2013-05-02	44.650	45.880	44.630	45.690	45.690	2,738,430
2013-05-01	45.140	45.730	44.610	44.710	44.710	3,817,579
2013-04-30	44.760	45.150	44.550	45.080	45.080	4,313,153
2013-04-29	44.890	45.590	44.820	45.060	45.060	3,553,107
2013-04-26	44.840	45.180	44.780	44.910	44.910	2,300,068
2013-04-25	44.750	45.205	44.560	45.050	45.050	2,131,886
2013-04-24	44.910	45.050	44.520	44.670	44.670	2,223,955
2013-04-23	44.840	45.360	44.440	44.870	44.870	2,167,522
2013-04-22	45.000	45.200	44.330	44.530	44.530	2,026,324
2013-04-19	44.600	44.810	44.310	44.740	44.740	2,746,888
2013-04-18	45.180	45.200	44.340	44.460	44.460	2,995,895
2013-04-17	44.860	45.170	44.510	44.900	44.900	3,421,158
2013-04-16	44.770	45.350	44.770	45.280	45.280	2,226,459
2013-04-15	44.810	45.460	44.590	44.600	44.600	3,553,052
2013-04-12	45.150	45.160	44.740	45.030	45.030	2,817,672
2013-04-11	45.040	45.530	44.800	45.210	45.210	5,896,264
2013-04-10	44.420	45.400	44.330	44.700	44.700	5,795,402
2013-04-09	43.710	44.260	43.340	44.170	44.170	2,529,305
2013-04-08	43.270	43.800	43.135	43.790	43.790	2,814,537
2013-04-05	43.420	43.860	43.210	43.380	43.380	4,307,819
2013-04-04	43.740	44.250	43.440	44.210	44.210	5,109,824
2013-04-03	43.780	43.840	43.491	43.700	43.700	5,043,009
2013-04-02	43.500	43.890	43.360	43.845	43.845	3,371,517
2013-04-01	43.360	43.780	43.230	43.380	43.380	3,397,904
2013-03-28	42.540	43.590	42.420	43.515	43.515	4,075,185
2013-03-27	42.600	42.885	42.380	42.660	42.660	1,706,931
2013-03-26	42.660	42.950	42.457	42.750	42.750	2,125,366
2013-03-25	42.900	43.420	42.410	42.490	42.490	5,296,560
2013-03-22	42.170	43.230	42.110	42.970	42.970	5,619,489
2013-03-21	41.990	42.630	41.900	42.180	42.180	5,659,354

← NewerPage 57 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.