Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	42.700	43.230	41.995	42.460	42.460	10,733,340
2013-03-19	41.100	41.370	40.490	40.750	40.750	4,767,327
2013-03-18	41.080	41.480	40.210	41.060	41.060	3,311,329
2013-03-15	41.450	41.790	41.320	41.380	41.380	5,424,159
2013-03-14	41.820	41.930	41.440	41.620	41.620	2,762,856
2013-03-13	41.500	41.810	41.300	41.590	41.590	2,892,454
2013-03-12	41.530	41.530	41.152	41.400	41.400	3,454,744
2013-03-11	41.120	41.540	40.960	41.480	41.480	4,632,354
2013-03-08	41.750	41.910	41.320	41.500	41.500	3,330,208
2013-03-07	41.400	41.590	41.200	41.500	41.500	2,680,276
2013-03-06	41.470	41.770	41.130	41.290	41.290	2,835,525
2013-03-05	40.760	41.490	40.680	41.460	41.460	4,236,512
2013-03-04	39.740	40.470	39.450	40.460	40.460	2,423,523
2013-03-01	39.300	39.880	38.960	39.830	39.830	2,328,199
2013-02-28	39.540	39.935	39.290	39.310	39.310	3,637,596
2013-02-27	38.320	39.750	38.100	39.600	39.600	5,285,247
2013-02-26	38.140	38.660	38.090	38.590	38.590	2,924,950
2013-02-25	38.660	39.085	38.100	38.110	38.110	2,738,642
2013-02-22	38.540	38.870	38.370	38.550	38.550	2,835,481
2013-02-21	38.820	38.820	38.300	38.340	38.340	2,872,613
2013-02-20	39.050	39.280	38.750	38.770	38.770	3,129,578
2013-02-19	38.580	39.000	38.520	38.995	38.995	2,056,485
2013-02-15	38.510	38.760	38.380	38.635	38.635	2,367,880
2013-02-14	38.700	38.920	38.301	38.610	38.610	4,929,645
2013-02-13	38.900	39.150	38.670	38.810	38.810	2,490,936
2013-02-12	38.550	39.130	38.120	38.890	38.890	3,279,424
2013-02-11	38.990	39.050	38.534	38.640	38.640	2,333,712
2013-02-08	38.310	39.450	38.145	39.120	39.120	5,104,545
2013-02-07	38.260	38.390	37.660	38.070	38.070	3,110,222
2013-02-06	38.360	38.650	38.260	38.400	38.400	2,567,760
2013-02-05	38.200	38.570	38.010	38.510	38.510	2,355,596
2013-02-04	38.190	38.440	37.820	38.100	38.100	2,927,955
2013-02-01	38.200	38.480	37.910	38.340	38.340	2,416,033
2013-01-31	38.000	38.230	37.680	37.830	37.830	3,291,810
2013-01-30	38.500	38.510	37.880	37.940	37.940	2,693,531
2013-01-29	38.110	38.560	37.810	38.520	38.520	2,935,850
2013-01-28	37.910	38.410	37.905	38.240	38.240	3,536,051
2013-01-25	38.050	38.530	38.020	38.320	38.320	3,272,934
2013-01-24	38.150	38.700	37.990	38.100	38.100	2,605,540
2013-01-23	37.940	38.280	37.890	38.250	38.250	3,308,981
2013-01-22	37.865	38.015	37.570	37.950	37.950	2,475,387
2013-01-18	37.810	37.990	37.360	37.980	37.980	5,561,330
2013-01-17	37.760	38.090	37.710	37.730	37.730	4,089,414
2013-01-16	38.120	38.270	37.810	37.880	37.880	2,640,633
2013-01-15	37.860	38.460	37.840	38.150	38.150	2,968,005
2013-01-14	37.990	38.200	37.810	38.160	38.160	3,048,550
2013-01-11	38.650	38.734	37.890	38.090	38.090	3,511,299
2013-01-10	38.750	38.780	38.090	38.620	38.620	3,645,200
2013-01-09	38.160	38.705	38.100	38.660	38.660	4,083,098
2013-01-08	37.780	38.200	37.750	38.140	38.140	3,080,868
2013-01-07	37.810	38.210	37.700	37.940	37.940	3,632,022
2013-01-04	37.880	38.190	37.620	38.130	38.130	3,809,296
2013-01-03	38.140	38.300	37.660	37.750	37.750	3,905,904
2013-01-02	37.920	38.730	37.920	38.340	38.340	6,483,720
2012-12-31	36.800	37.700	36.655	37.680	37.680	4,635,056
2012-12-28	36.910	37.400	36.890	36.900	36.900	3,171,577
2012-12-27	37.490	37.620	36.830	37.300	37.300	3,422,693
2012-12-26	37.480	37.990	37.260	37.550	37.550	2,437,597
2012-12-24	37.760	37.820	37.310	37.530	37.530	2,447,913
2012-12-21	37.360	38.000	37.350	37.710	37.710	7,980,680

← NewerPage 58 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.