Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	25.730	26.072	25.530	25.840	25.840	4,367,035
2011-10-10	25.740	26.080	25.450	25.760	25.760	4,036,137
2011-10-07	25.420	25.675	25.030	25.280	25.280	4,105,411
2011-10-06	24.600	25.340	24.490	25.330	25.330	3,846,284
2011-10-05	24.070	24.800	23.740	24.675	24.675	5,511,187
2011-10-04	22.970	24.070	22.890	24.040	24.040	7,106,328
2011-10-03	23.900	24.220	23.240	23.260	23.260	7,995,178
2011-09-30	24.600	24.700	24.140	24.170	24.170	6,563,626
2011-09-29	25.600	25.830	24.450	24.990	24.990	6,030,072
2011-09-28	25.620	25.795	25.039	25.110	25.110	4,783,830
2011-09-27	25.540	26.139	25.360	25.560	25.560	5,871,417
2011-09-26	24.990	25.170	24.310	25.130	25.130	5,245,147
2011-09-23	24.160	25.000	23.970	24.880	24.880	5,681,639
2011-09-22	23.990	24.400	23.870	24.310	24.310	11,129,990
2011-09-21	25.950	26.300	24.880	24.890	24.890	15,700,830
2011-09-20	25.400	25.400	24.530	24.640	24.640	11,626,720
2011-09-19	25.220	25.510	24.840	25.270	25.270	7,671,212
2011-09-16	25.810	25.849	25.250	25.520	25.520	13,048,210
2011-09-15	26.030	26.180	25.690	26.120	26.120	5,478,560
2011-09-14	25.360	26.095	24.990	25.755	25.755	5,069,224
2011-09-13	25.250	25.440	24.860	25.180	25.180	7,253,967
2011-09-12	24.320	25.230	24.240	25.200	25.200	6,505,467
2011-09-09	24.730	25.100	24.425	24.640	24.640	6,805,528
2011-09-08	25.230	25.250	24.860	24.990	24.990	5,994,233
2011-09-07	24.100	25.340	24.020	25.300	25.300	7,951,410
2011-09-06	23.460	23.809	23.200	23.740	23.740	5,579,687
2011-09-02	24.290	24.320	23.770	24.150	24.150	6,477,021
2011-09-01	25.350	25.430	24.690	24.770	24.770	4,679,332
2011-08-31	25.350	25.870	25.040	25.240	25.240	5,257,217
2011-08-30	25.200	25.390	24.900	25.190	25.190	5,029,880
2011-08-29	24.960	25.580	24.840	25.515	25.515	3,895,925
2011-08-26	23.820	24.750	23.550	24.540	24.540	4,268,887
2011-08-25	24.290	24.460	23.750	23.865	23.865	6,834,412
2011-08-24	23.740	24.140	23.450	24.100	24.100	5,972,542
2011-08-23	23.300	23.780	23.175	23.780	23.780	6,317,739
2011-08-22	23.190	23.355	22.840	23.170	23.170	6,028,377
2011-08-19	23.050	23.675	22.670	22.690	22.690	7,304,416
2011-08-18	23.800	23.850	23.000	23.280	23.280	10,522,670
2011-08-17	24.570	25.150	24.305	24.560	24.560	5,754,621
2011-08-16	24.330	24.755	24.220	24.630	24.630	7,405,879
2011-08-15	24.160	24.650	24.150	24.650	24.650	4,264,447
2011-08-12	23.880	24.270	23.780	24.100	24.100	7,305,092
2011-08-11	22.980	24.330	22.670	24.000	24.000	14,533,340
2011-08-10	24.250	24.370	22.750	22.800	22.800	14,534,980
2011-08-09	24.090	24.850	23.200	24.810	24.810	12,034,640
2011-08-08	24.770	25.210	23.910	23.910	23.910	11,923,510
2011-08-05	26.400	26.500	25.160	25.620	25.620	14,940,530
2011-08-04	26.910	27.120	26.120	26.150	26.150	11,350,420
2011-08-03	27.120	27.405	26.565	27.370	27.370	4,832,086
2011-08-02	27.510	27.750	27.010	27.030	27.030	4,708,185
2011-08-01	27.950	28.040	27.230	27.670	27.670	6,797,985
2011-07-29	28.000	28.150	27.630	27.710	27.710	8,024,106
2011-07-28	28.430	28.660	28.000	28.020	28.020	9,289,475
2011-07-27	29.460	29.480	28.460	28.500	28.500	6,108,293
2011-07-26	29.670	29.850	29.350	29.630	29.630	2,910,676
2011-07-25	29.560	29.830	29.320	29.650	29.650	3,673,049
2011-07-22	29.690	29.850	29.100	29.720	29.720	5,349,553
2011-07-21	29.220	30.030	29.170	29.560	29.560	6,380,691
2011-07-20	29.400	29.450	29.030	29.160	29.160	3,747,645
2011-07-19	29.020	29.630	28.930	29.400	29.400	4,944,206

← NewerPage 64 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.