Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	29.180	29.180	28.340	28.770	28.770	5,789,704
2011-07-15	29.430	29.570	29.020	29.290	29.290	5,233,013
2011-07-14	30.120	30.220	29.250	29.350	29.350	7,159,550
2011-07-13	30.520	30.765	29.970	30.070	30.070	5,277,373
2011-07-12	30.800	30.800	30.230	30.350	30.350	5,665,227
2011-07-11	31.180	31.330	30.760	30.980	30.980	3,725,383
2011-07-08	31.800	32.000	31.120	31.540	31.540	4,917,549
2011-07-07	31.850	32.350	31.760	32.070	32.070	4,937,970
2011-07-06	31.520	31.790	31.450	31.650	31.650	2,873,105
2011-07-05	31.420	31.600	31.240	31.520	31.520	3,513,365
2011-07-01	31.330	31.650	31.240	31.530	31.530	4,218,336
2011-06-30	31.210	31.600	31.050	31.450	31.450	5,519,674
2011-06-29	30.950	31.260	30.880	31.150	31.150	5,023,514
2011-06-28	31.030	31.030	30.710	30.790	30.790	5,469,511
2011-06-27	29.840	31.130	29.820	30.890	30.890	7,080,318
2011-06-24	30.270	30.340	29.730	29.970	29.970	8,299,047
2011-06-23	29.670	30.480	29.630	30.440	30.440	8,867,906
2011-06-22	30.300	30.770	29.780	30.010	30.010	22,457,311
2011-06-21	31.200	32.030	31.150	32.010	32.010	9,031,853
2011-06-20	30.270	31.090	30.260	30.950	30.950	8,884,569
2011-06-17	31.330	31.330	30.440	30.470	30.470	10,549,170
2011-06-16	31.090	31.240	30.430	30.800	30.800	5,988,122
2011-06-15	31.740	31.810	31.070	31.130	31.130	5,132,491
2011-06-14	31.950	32.520	31.800	32.090	32.090	4,764,225
2011-06-13	31.670	31.930	31.580	31.660	31.660	3,756,295
2011-06-10	32.230	32.230	31.575	31.670	31.670	5,023,154
2011-06-09	32.350	32.480	32.050	32.215	32.215	3,550,573
2011-06-08	32.870	33.010	32.200	32.240	32.240	4,481,286
2011-06-07	33.000	33.310	32.670	33.010	33.010	4,301,760
2011-06-06	33.200	33.410	32.820	32.840	32.840	3,075,315
2011-06-03	33.800	33.930	33.260	33.270	33.270	3,929,928
2011-06-02	34.070	34.280	33.725	34.260	34.260	6,011,963
2011-06-01	34.530	34.820	34.110	34.120	34.120	3,569,321
2011-05-31	34.610	34.840	34.410	34.630	34.630	3,937,919
2011-05-27	34.460	34.560	34.080	34.290	34.290	4,040,040
2011-05-26	34.070	34.630	33.960	34.540	34.540	2,789,363
2011-05-25	34.100	34.370	33.940	34.130	34.130	2,961,249
2011-05-24	34.560	34.690	33.990	34.140	34.140	2,807,006
2011-05-23	34.720	34.810	34.170	34.430	34.430	3,605,250
2011-05-20	35.460	35.670	35.210	35.310	35.310	3,246,673
2011-05-19	34.980	35.510	34.870	35.410	35.410	4,252,887
2011-05-18	34.600	34.950	34.430	34.870	34.870	2,209,768
2011-05-17	34.390	34.970	34.210	34.720	34.720	5,348,833
2011-05-16	35.130	35.360	34.340	34.390	34.390	3,879,424
2011-05-13	35.750	35.850	35.210	35.330	35.330	4,072,210
2011-05-12	35.320	35.890	35.180	35.860	35.860	6,054,539
2011-05-11	35.000	35.990	34.920	35.400	35.400	8,718,222
2011-05-10	34.100	34.860	34.010	34.750	34.750	4,194,144
2011-05-09	33.340	34.250	33.240	33.970	33.970	5,395,059
2011-05-06	33.320	33.880	33.090	33.400	33.400	4,903,024
2011-05-05	33.120	33.390	32.750	32.940	32.940	3,472,277
2011-05-04	33.410	33.580	33.000	33.220	33.220	3,903,294
2011-05-03	33.460	33.700	33.100	33.490	33.490	2,976,529
2011-05-02	33.680	33.950	33.460	33.550	33.550	3,500,781
2011-04-29	34.050	34.120	33.475	33.550	33.550	5,228,681
2011-04-28	33.640	34.140	33.640	34.020	34.020	3,321,727
2011-04-27	33.140	33.690	33.070	33.650	33.650	5,087,336
2011-04-26	33.280	33.350	32.910	33.130	33.130	7,749,673
2011-04-25	33.580	33.720	33.140	33.230	33.230	5,236,373
2011-04-21	33.690	33.760	33.380	33.480	33.480	6,779,523

← NewerPage 65 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.