Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	33.390	33.760	33.260	33.415	33.415	5,348,225
2012-09-21	34.360	34.490	33.470	33.830	33.830	8,794,348
2012-09-20	33.250	34.550	33.000	34.530	34.530	12,400,260
2012-09-19	32.800	33.168	32.460	33.120	33.120	7,805,248
2012-09-18	33.230	33.260	32.490	32.570	32.570	5,955,731
2012-09-17	33.290	33.420	32.990	33.410	33.410	3,407,646
2012-09-14	32.930	33.375	32.740	33.340	33.340	3,862,262
2012-09-13	32.490	33.070	32.320	32.810	32.810	4,195,144
2012-09-12	32.590	32.880	32.330	32.420	32.420	3,564,727
2012-09-11	32.060	32.590	31.940	32.430	32.430	3,929,157
2012-09-10	32.360	32.570	32.110	32.130	32.130	3,865,277
2012-09-07	32.830	32.890	32.390	32.460	32.460	3,581,208
2012-09-06	32.260	32.980	32.260	32.790	32.790	4,577,199
2012-09-05	31.390	32.260	31.260	32.260	32.260	6,289,531
2012-09-04	31.240	31.510	31.010	31.435	31.435	4,419,740
2012-08-31	31.650	31.900	31.000	31.270	31.270	5,966,218
2012-08-30	31.770	31.850	31.350	31.460	31.460	3,174,779
2012-08-29	32.140	32.240	31.610	31.960	31.960	4,560,815
2012-08-28	32.360	32.460	32.030	32.060	32.060	4,139,769
2012-08-27	32.470	32.750	32.300	32.320	32.320	4,457,363
2012-08-24	32.580	32.580	31.830	32.260	32.260	8,759,571
2012-08-23	33.660	33.800	33.345	33.500	33.500	2,566,667
2012-08-22	33.740	33.980	33.615	33.840	33.840	2,870,912
2012-08-21	33.780	34.090	33.595	33.750	33.750	3,493,177
2012-08-20	33.660	33.940	33.360	33.920	33.920	3,464,944
2012-08-17	33.730	33.910	33.420	33.800	33.800	3,822,902
2012-08-16	32.890	33.720	32.870	33.650	33.650	4,019,964
2012-08-15	32.240	32.950	32.120	32.910	32.910	3,632,930
2012-08-14	32.510	32.549	32.000	32.105	32.105	2,712,416
2012-08-13	32.480	32.550	32.090	32.270	32.270	2,433,874
2012-08-10	32.570	32.690	32.430	32.640	32.640	2,975,772
2012-08-09	32.600	32.940	32.420	32.650	32.650	4,344,315
2012-08-08	32.190	32.640	32.190	32.510	32.510	2,156,617
2012-08-07	32.240	32.580	32.220	32.370	32.370	2,568,970
2012-08-06	32.020	32.320	32.010	32.140	32.140	2,910,546
2012-08-03	31.150	32.060	31.050	32.020	32.020	3,617,047
2012-08-02	30.460	30.830	30.250	30.580	30.580	2,639,980
2012-08-01	31.050	31.168	30.643	30.690	30.690	2,738,740
2012-07-31	30.990	31.274	30.840	30.880	30.880	2,662,853
2012-07-30	31.890	31.950	30.920	31.010	31.010	4,261,193
2012-07-27	31.260	32.000	31.170	31.895	31.895	3,312,890
2012-07-26	30.850	31.410	30.490	30.945	30.945	3,644,222
2012-07-25	30.060	30.520	29.980	30.330	30.330	3,003,612
2012-07-24	30.670	30.750	29.810	30.015	30.015	2,866,346
2012-07-23	30.810	30.820	30.230	30.640	30.640	2,689,717
2012-07-20	31.930	32.050	31.350	31.380	31.380	4,063,476
2012-07-19	31.510	32.110	31.410	31.885	31.885	3,645,657
2012-07-18	30.650	31.570	30.550	31.430	31.430	3,124,336
2012-07-17	30.710	30.710	29.980	30.650	30.650	3,313,913
2012-07-16	30.650	30.650	30.240	30.400	30.400	1,879,587
2012-07-13	30.180	30.775	30.060	30.650	30.650	2,718,954
2012-07-12	30.110	30.310	29.520	30.140	30.140	4,716,788
2012-07-11	30.510	30.510	29.970	30.200	30.200	2,611,675
2012-07-10	30.700	30.880	30.210	30.440	30.440	4,084,634
2012-07-09	31.290	31.530	30.400	30.430	30.430	5,342,899
2012-07-06	32.200	32.480	31.220	31.370	31.370	5,272,691
2012-07-05	32.220	32.680	32.191	32.530	32.530	2,972,908
2012-07-03	32.010	32.510	32.010	32.510	32.510	2,107,779
2012-07-02	31.860	32.250	31.860	32.190	32.190	3,895,762
2012-06-29	31.740	32.370	31.680	32.370	32.370	4,450,989

← NewerPage 60 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.