Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	31.260	31.370	30.750	31.170	31.170	2,887,784
2012-06-27	31.280	31.550	31.100	31.410	31.410	1,960,213
2012-06-26	30.900	31.200	30.710	31.070	31.070	2,208,517
2012-06-25	31.260	31.360	30.800	30.845	30.845	2,595,363
2012-06-22	31.400	31.735	31.190	31.565	31.565	7,841,669
2012-06-21	31.820	31.938	31.130	31.230	31.230	7,167,084
2012-06-20	30.675	32.490	30.380	31.990	31.990	18,926,330
2012-06-19	32.840	33.190	32.670	32.890	32.890	6,721,221
2012-06-18	32.270	32.680	32.080	32.630	32.630	4,579,476
2012-06-15	31.750	32.420	31.440	32.390	32.390	5,442,520
2012-06-14	31.350	31.845	31.130	31.670	31.670	6,732,612
2012-06-13	31.650	32.090	31.540	31.790	31.790	4,140,986
2012-06-12	31.340	31.780	31.200	31.770	31.770	3,305,687
2012-06-11	31.900	31.950	31.090	31.130	31.130	3,811,369
2012-06-08	31.250	31.690	31.200	31.650	31.650	3,095,812
2012-06-07	32.060	32.120	31.240	31.320	31.320	4,293,092
2012-06-06	30.910	31.720	30.670	31.690	31.690	3,092,778
2012-06-05	30.190	30.737	30.190	30.705	30.705	2,263,736
2012-06-04	29.880	30.620	29.880	30.310	30.310	3,668,012
2012-06-01	30.370	30.620	29.810	29.820	29.820	4,361,935
2012-05-31	31.340	31.380	30.760	31.050	31.050	4,737,704
2012-05-30	31.830	31.830	31.130	31.290	31.290	3,426,302
2012-05-29	31.880	32.260	31.610	32.050	32.050	3,171,103
2012-05-25	31.640	31.900	31.500	31.600	31.600	2,000,287
2012-05-24	32.170	32.170	31.360	31.540	31.540	4,116,420
2012-05-23	31.700	32.210	31.460	32.180	32.180	4,305,720
2012-05-22	31.970	32.250	31.630	32.010	32.010	3,476,674
2012-05-21	31.450	32.070	30.940	32.010	32.010	3,419,928
2012-05-18	32.100	32.100	31.290	31.310	31.310	4,238,146
2012-05-17	32.380	32.621	32.010	32.010	32.010	4,762,610
2012-05-16	32.440	32.735	32.190	32.360	32.360	4,373,715
2012-05-15	32.230	32.850	32.130	32.330	32.330	2,540,230
2012-05-14	31.810	32.520	31.670	32.230	32.230	3,133,372
2012-05-11	31.900	32.460	31.700	32.200	32.200	3,183,432
2012-05-10	32.730	32.819	31.645	31.920	31.920	4,811,450
2012-05-09	32.290	32.720	31.820	32.520	32.520	4,057,257
2012-05-08	32.290	32.750	31.880	32.670	32.670	3,592,038
2012-05-07	32.480	32.900	32.330	32.520	32.520	3,323,002
2012-05-04	32.990	33.210	32.500	32.610	32.610	2,991,745
2012-05-03	33.770	33.940	33.240	33.320	33.320	2,670,230
2012-05-02	33.630	33.880	33.270	33.760	33.760	1,612,232
2012-05-01	33.590	34.090	33.470	33.770	33.770	2,578,672
2012-04-30	33.460	33.620	33.400	33.550	33.550	2,678,859
2012-04-27	33.380	33.790	33.210	33.580	33.580	3,274,639
2012-04-26	32.990	33.320	32.920	33.260	33.260	2,999,448
2012-04-25	32.640	33.270	32.460	33.130	33.130	3,742,041
2012-04-24	32.660	32.830	32.230	32.400	32.400	4,756,941
2012-04-23	32.840	32.840	32.320	32.620	32.620	3,580,696
2012-04-20	32.920	33.745	32.690	33.060	33.060	3,970,510
2012-04-19	33.200	33.700	32.690	32.905	32.905	3,452,876
2012-04-18	33.580	33.630	33.250	33.390	33.390	2,368,983
2012-04-17	33.130	33.980	32.930	33.840	33.840	4,049,866
2012-04-16	33.220	33.370	32.690	32.845	32.845	3,281,238
2012-04-13	33.400	33.610	33.160	33.180	33.180	2,784,683
2012-04-12	33.020	33.650	32.871	33.550	33.550	3,053,934
2012-04-11	32.970	33.100	32.630	33.005	33.005	3,586,477
2012-04-10	33.150	33.430	32.530	32.610	32.610	5,460,173
2012-04-09	33.020	33.360	32.770	33.220	33.220	3,478,226
2012-04-05	33.170	33.620	33.140	33.590	33.590	3,987,645
2012-04-04	33.980	34.030	33.360	33.460	33.460	4,357,774

← NewerPage 61 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.