Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	38.080	38.160	37.790	37.870	37.870	4,330,271
2012-12-19	37.390	38.250	37.350	38.090	38.090	5,853,543
2012-12-18	37.420	37.510	37.180	37.490	37.490	7,652,329
2012-12-17	37.070	37.430	36.900	37.420	37.420	8,928,026
2012-12-14	37.200	38.100	37.000	37.560	37.560	17,448,859
2012-12-13	36.010	36.500	35.190	35.530	35.530	7,746,179
2012-12-12	35.730	36.280	35.685	35.960	35.960	4,598,186
2012-12-11	35.800	36.110	35.470	35.540	35.540	5,912,895
2012-12-10	35.450	35.780	35.400	35.750	35.750	3,542,141
2012-12-07	35.400	35.500	34.940	35.480	35.480	2,725,345
2012-12-06	35.250	35.680	35.000	35.140	35.140	5,571,849
2012-12-05	35.300	35.630	34.860	35.400	35.400	4,276,923
2012-12-04	34.790	35.640	34.670	35.300	35.300	6,744,091
2012-12-03	34.780	34.850	34.570	34.700	34.700	3,146,294
2012-11-30	34.190	34.810	33.850	34.610	34.610	4,935,373
2012-11-29	34.080	34.170	33.780	34.090	34.090	3,353,690
2012-11-28	33.160	33.940	32.940	33.880	33.880	2,612,550
2012-11-27	33.190	33.590	33.160	33.180	33.180	2,180,304
2012-11-26	33.220	33.330	33.050	33.295	33.295	2,348,435
2012-11-23	33.060	33.430	32.990	33.400	33.400	1,449,763
2012-11-21	32.750	32.980	32.530	32.840	32.840	1,703,603
2012-11-20	32.800	32.950	32.515	32.640	32.640	2,345,315
2012-11-19	32.930	33.000	32.710	32.920	32.920	2,645,470
2012-11-16	32.580	32.750	32.265	32.650	32.650	3,447,258
2012-11-15	32.380	32.725	32.140	32.640	32.640	3,817,664
2012-11-14	32.600	32.770	32.160	32.235	32.235	5,566,456
2012-11-13	32.550	32.920	32.350	32.540	32.540	2,597,199
2012-11-12	32.950	33.030	32.663	32.700	32.700	1,911,824
2012-11-09	33.010	33.280	32.890	32.900	32.900	2,581,530
2012-11-08	33.500	33.570	32.920	32.980	32.980	4,248,019
2012-11-07	34.110	34.150	33.460	33.470	33.470	4,681,476
2012-11-06	34.420	34.660	34.245	34.390	34.390	2,678,811
2012-11-05	34.180	34.330	33.835	34.240	34.240	2,808,498
2012-11-02	34.590	34.600	34.230	34.390	34.390	4,006,239
2012-11-01	34.080	34.640	33.890	34.360	34.360	3,681,653
2012-10-31	34.000	34.050	33.760	34.025	34.025	4,253,067
2012-10-26	33.130	34.090	32.990	34.010	34.010	6,310,578
2012-10-25	33.530	33.690	33.265	33.400	33.400	2,868,678
2012-10-24	33.560	33.600	33.280	33.360	33.360	3,381,403
2012-10-23	33.190	33.440	32.970	33.310	33.310	3,151,794
2012-10-22	33.440	33.550	33.170	33.490	33.490	3,684,829
2012-10-19	33.450	33.650	33.140	33.240	33.240	5,562,513
2012-10-18	33.450	33.680	33.240	33.475	33.475	3,913,758
2012-10-17	33.120	33.540	32.920	33.440	33.440	5,146,307
2012-10-16	32.440	33.345	32.300	33.240	33.240	4,782,157
2012-10-15	32.010	32.350	31.880	32.330	32.330	3,143,130
2012-10-12	31.780	32.050	31.690	31.940	31.940	3,040,235
2012-10-11	31.850	31.910	31.580	31.780	31.780	2,854,551
2012-10-10	31.640	31.800	31.330	31.510	31.510	2,481,698
2012-10-09	32.220	32.250	31.560	31.685	31.685	3,504,334
2012-10-08	32.260	32.470	32.020	32.230	32.230	2,154,790
2012-10-05	32.830	33.030	32.390	32.470	32.470	2,505,026
2012-10-04	32.540	32.795	32.200	32.680	32.680	3,887,000
2012-10-03	32.730	32.850	32.520	32.600	32.600	2,455,618
2012-10-02	32.820	32.910	32.320	32.570	32.570	3,381,587
2012-10-01	32.580	32.850	32.350	32.620	32.620	5,201,824
2012-09-28	32.650	32.930	32.390	32.435	32.435	4,017,901
2012-09-27	32.670	32.940	32.430	32.800	32.800	3,487,590
2012-09-26	32.910	32.980	32.420	32.530	32.530	3,406,074
2012-09-25	33.700	33.750	32.870	32.895	32.895	6,121,925

← NewerPage 59 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.