Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	34.520	34.610	33.990	34.310	34.310	2,879,428
2012-04-02	34.140	34.780	33.800	34.700	34.700	4,111,186
2012-03-30	34.690	34.690	34.240	34.310	34.310	5,232,447
2012-03-29	34.320	34.550	34.160	34.480	34.480	2,458,970
2012-03-28	34.520	34.750	34.280	34.460	34.460	4,223,094
2012-03-27	34.330	34.705	34.280	34.630	34.630	4,376,061
2012-03-26	33.990	34.420	33.930	34.400	34.400	4,668,379
2012-03-23	33.710	33.840	33.500	33.815	33.815	3,253,192
2012-03-22	33.310	33.800	33.220	33.710	33.710	5,121,667
2012-03-21	33.100	33.830	33.100	33.560	33.560	5,680,558
2012-03-20	33.380	33.940	32.880	33.160	33.160	16,394,900
2012-03-19	34.080	34.550	33.560	34.510	34.510	6,819,227
2012-03-16	34.060	34.150	33.660	33.820	33.820	5,097,067
2012-03-15	33.860	34.200	33.630	34.170	34.170	3,685,793
2012-03-14	34.240	34.240	33.660	33.770	33.770	3,607,966
2012-03-13	33.790	34.220	33.420	34.220	34.220	3,431,523
2012-03-12	33.500	33.850	33.270	33.560	33.560	2,487,992
2012-03-09	33.190	33.650	33.080	33.640	33.640	2,910,606
2012-03-08	32.680	33.150	32.670	33.050	33.050	3,198,628
2012-03-07	32.130	32.560	31.960	32.410	32.410	3,326,388
2012-03-06	32.800	33.100	31.900	31.990	31.990	7,675,197
2012-03-05	33.560	33.610	33.040	33.220	33.220	3,307,708
2012-03-02	33.000	33.825	32.910	33.730	33.730	4,979,510
2012-03-01	32.860	33.290	32.770	33.100	33.100	2,902,572
2012-02-29	33.210	33.440	32.860	32.890	32.890	4,103,047
2012-02-28	33.360	33.440	32.980	33.270	33.270	4,147,901
2012-02-27	33.180	33.500	33.090	33.270	33.270	3,204,314
2012-02-24	32.910	33.500	32.860	33.410	33.410	3,481,120
2012-02-23	32.210	33.010	32.100	32.970	32.970	3,119,177
2012-02-22	32.450	32.890	32.240	32.330	32.330	3,389,633
2012-02-21	32.740	33.060	32.470	32.540	32.540	3,655,353
2012-02-17	32.960	33.050	32.750	32.750	32.750	3,686,306
2012-02-16	32.450	32.910	32.450	32.860	32.860	3,085,652
2012-02-15	32.490	32.650	32.350	32.460	32.460	3,311,407
2012-02-14	32.200	32.440	32.060	32.440	32.440	4,953,166
2012-02-13	32.420	32.650	32.000	32.350	32.350	3,260,751
2012-02-10	32.280	32.460	32.050	32.210	32.210	2,819,786
2012-02-09	32.090	32.690	32.090	32.650	32.650	4,711,932
2012-02-08	32.200	32.390	31.930	32.100	32.100	3,607,644
2012-02-07	31.740	32.400	31.700	32.280	32.280	3,404,184
2012-02-06	31.610	32.350	31.520	31.855	31.855	4,536,270
2012-02-03	31.700	32.170	31.600	31.850	31.850	4,588,169
2012-02-02	31.240	31.680	31.210	31.285	31.285	3,803,890
2012-02-01	31.200	31.500	31.090	31.240	31.240	4,654,319
2012-01-31	31.180	31.250	30.850	30.950	30.950	3,753,578
2012-01-30	30.690	31.125	30.550	31.000	31.000	5,185,002
2012-01-27	30.470	31.211	30.310	31.050	31.050	4,290,987
2012-01-26	31.150	31.770	31.000	31.180	31.180	4,287,745
2012-01-25	30.590	31.400	30.510	31.340	31.340	5,459,799
2012-01-24	30.170	31.000	30.080	30.950	30.950	4,715,772
2012-01-23	30.330	30.780	29.980	30.230	30.230	5,378,123
2012-01-20	30.280	30.550	30.180	30.500	30.500	4,091,197
2012-01-19	29.910	30.280	29.880	30.240	30.240	4,303,087
2012-01-18	29.270	29.890	29.220	29.890	29.890	4,553,641
2012-01-17	29.170	29.480	28.990	29.350	29.350	2,903,464
2012-01-13	29.110	29.180	28.450	28.970	28.970	2,903,842
2012-01-12	29.430	29.470	28.830	29.230	29.230	3,704,269
2012-01-11	29.160	29.390	28.960	29.320	29.320	3,306,215
2012-01-10	28.610	29.350	28.610	29.200	29.200	4,442,612
2012-01-09	28.760	28.830	28.440	28.530	28.530	3,514,615

← NewerPage 62 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.