Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	28.370	28.790	28.140	28.720	28.720	5,781,664
2012-01-05	28.070	28.620	28.050	28.480	28.480	2,999,469
2012-01-04	28.500	28.590	28.040	28.280	28.280	3,852,364
2012-01-03	28.700	29.010	28.510	28.570	28.570	4,495,006
2011-12-30	28.260	28.640	28.260	28.270	28.270	3,471,880
2011-12-29	28.020	28.450	27.980	28.310	28.310	2,579,743
2011-12-28	28.450	28.580	27.930	28.015	28.015	2,500,460
2011-12-27	28.250	28.760	28.160	28.500	28.500	3,246,412
2011-12-23	28.040	28.300	27.950	28.290	28.290	3,131,870
2011-12-22	28.050	28.250	27.700	27.885	27.885	5,299,627
2011-12-21	28.290	28.380	27.395	27.970	27.970	7,383,597
2011-12-20	27.950	28.490	27.860	28.440	28.440	4,505,769
2011-12-19	28.060	28.290	27.400	27.505	27.505	6,635,703
2011-12-16	27.730	28.930	27.620	28.200	28.200	14,465,420
2011-12-15	26.800	27.010	26.390	26.460	26.460	5,826,837
2011-12-14	26.800	27.150	26.250	26.520	26.520	7,277,856
2011-12-13	27.550	27.700	26.890	26.990	26.990	8,728,758
2011-12-12	27.730	27.800	27.100	27.390	27.390	4,825,013
2011-12-09	27.350	28.150	27.298	28.040	28.040	4,227,330
2011-12-08	27.740	28.110	27.320	27.380	27.380	4,742,229
2011-12-07	27.870	27.990	27.160	27.860	27.860	5,501,014
2011-12-06	28.010	28.180	27.840	27.960	27.960	4,075,370
2011-12-05	27.430	28.070	27.250	27.910	27.910	4,979,864
2011-12-02	27.350	27.450	27.010	27.110	27.110	3,752,516
2011-12-01	26.930	27.450	26.900	27.140	27.140	4,908,115
2011-11-30	26.800	27.430	26.610	27.420	27.420	6,276,086
2011-11-29	26.690	26.690	25.940	26.070	26.070	8,098,610
2011-11-28	26.490	26.880	26.410	26.620	26.620	5,923,233
2011-11-25	25.720	26.055	25.720	25.830	25.830	2,946,684
2011-11-23	26.050	26.165	25.800	25.940	25.940	5,496,075
2011-11-22	26.470	26.650	26.200	26.330	26.330	5,008,007
2011-11-21	26.850	26.860	26.330	26.630	26.630	6,730,550
2011-11-18	27.720	27.760	27.130	27.180	27.180	6,119,848
2011-11-17	28.480	28.550	27.485	27.690	27.690	6,939,545
2011-11-16	28.240	29.070	28.000	28.540	28.540	6,320,239
2011-11-15	28.130	28.590	28.110	28.470	28.470	5,688,814
2011-11-14	28.350	28.740	28.160	28.240	28.240	4,715,456
2011-11-11	28.170	28.790	28.020	28.430	28.430	8,354,638
2011-11-10	28.220	28.280	27.620	28.030	28.030	8,969,430
2011-11-09	27.490	28.480	26.130	28.080	28.080	27,278,109
2011-11-08	30.160	30.680	30.040	30.420	30.420	6,593,881
2011-11-07	29.670	29.990	29.040	29.920	29.920	4,303,490
2011-11-04	29.970	30.070	29.610	29.790	29.790	6,212,165
2011-11-03	29.630	30.220	29.490	30.160	30.160	5,568,738
2011-11-02	28.880	29.670	28.830	29.350	29.350	9,150,281
2011-11-01	28.520	28.850	28.130	28.590	28.590	12,232,170
2011-10-31	28.480	29.720	28.450	29.410	29.410	12,805,860
2011-10-28	28.150	29.055	28.081	29.020	29.020	4,545,631
2011-10-27	28.510	28.680	28.140	28.340	28.340	7,891,453
2011-10-26	28.090	28.150	27.250	27.810	27.810	6,735,144
2011-10-25	28.050	28.280	27.770	27.850	27.850	6,457,013
2011-10-24	27.310	28.230	27.240	28.200	28.200	6,770,676
2011-10-21	26.390	27.410	26.355	27.300	27.300	7,311,573
2011-10-20	26.030	26.200	25.500	26.080	26.080	8,007,103
2011-10-19	26.570	26.750	25.910	26.020	26.020	3,908,367
2011-10-18	26.300	26.990	25.860	26.760	26.760	9,990,451
2011-10-17	26.990	27.060	26.110	26.240	26.240	5,372,932
2011-10-14	27.125	27.645	26.370	26.810	26.810	18,683,820
2011-10-13	25.800	25.890	25.390	25.800	25.800	4,516,773
2011-10-12	26.090	26.280	25.800	25.880	25.880	4,819,032

← NewerPage 63 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.