Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	33.480	34.000	33.300	33.690	33.690	9,636,501
2011-04-19	33.850	34.020	33.580	33.650	33.650	4,723,262
2011-04-18	34.070	34.140	33.290	33.850	33.850	5,448,961
2011-04-15	34.410	34.730	34.244	34.510	34.510	6,120,824
2011-04-14	33.900	34.520	33.830	34.330	34.330	4,628,645
2011-04-13	34.300	34.440	33.790	34.210	34.210	5,075,801
2011-04-12	34.210	34.290	33.870	34.090	34.090	4,631,658
2011-04-11	34.200	34.710	34.190	34.380	34.380	6,796,890
2011-04-08	34.620	34.680	33.950	34.150	34.150	4,721,396
2011-04-07	34.110	34.590	34.080	34.480	34.480	5,318,971
2011-04-06	34.440	34.550	33.810	34.240	34.240	5,306,415
2011-04-05	34.200	34.420	34.060	34.180	34.180	5,494,497
2011-04-04	34.260	34.580	34.230	34.370	34.370	5,499,999
2011-04-01	33.530	34.640	33.341	34.160	34.160	10,489,650
2011-03-31	32.880	33.300	32.800	33.160	33.160	7,720,000
2011-03-30	32.790	33.060	32.720	32.950	32.950	7,082,503
2011-03-29	32.450	32.880	32.270	32.620	32.620	8,032,259
2011-03-28	32.810	32.810	32.330	32.430	32.430	5,639,381
2011-03-25	32.810	32.920	32.490	32.640	32.640	8,997,292
2011-03-24	31.730	32.710	31.730	32.590	32.590	11,754,130
2011-03-23	32.610	32.720	30.760	31.680	31.680	17,690,039
2011-03-22	32.340	33.040	32.280	32.880	32.880	11,327,980
2011-03-21	32.310	32.850	32.110	32.340	32.340	5,670,899
2011-03-18	32.110	32.400	31.930	31.990	31.990	6,921,512
2011-03-17	32.570	32.570	31.530	31.835	31.835	9,127,154
2011-03-16	32.680	32.800	31.790	32.090	32.090	8,151,038
2011-03-15	32.450	33.240	32.160	33.040	33.040	6,683,450
2011-03-14	34.220	34.450	33.520	34.080	34.080	5,577,100
2011-03-11	34.700	34.870	33.960	34.610	34.610	5,058,804
2011-03-10	34.680	35.160	34.150	34.860	34.860	5,266,621
2011-03-09	35.170	35.630	35.020	35.130	35.130	3,435,767
2011-03-08	34.800	35.660	34.440	35.290	35.290	3,783,749
2011-03-07	35.450	35.600	34.250	34.720	34.720	5,003,508
2011-03-04	34.940	35.500	34.700	35.270	35.270	4,005,847
2011-03-03	34.820	35.350	34.800	35.050	35.050	3,148,571
2011-03-02	33.940	34.820	33.910	34.480	34.480	4,561,947
2011-03-01	34.730	34.790	33.670	33.970	33.970	5,908,464
2011-02-28	34.680	35.000	34.160	34.500	34.500	4,936,863
2011-02-25	34.150	34.940	34.140	34.630	34.630	5,620,212
2011-02-24	33.350	33.630	32.940	33.450	33.450	3,965,432
2011-02-23	33.700	33.740	32.930	33.380	33.380	4,734,079
2011-02-22	34.930	35.130	33.720	33.740	33.740	6,550,011
2011-02-18	35.100	35.840	35.000	35.390	35.390	6,779,647
2011-02-17	34.480	35.100	34.420	34.980	34.980	4,395,653
2011-02-16	34.000	35.175	33.900	34.690	34.690	7,727,835
2011-02-15	33.680	34.000	33.470	33.940	33.940	3,145,515
2011-02-14	33.700	34.000	33.605	33.860	33.860	2,746,276
2011-02-11	33.420	33.680	33.100	33.670	33.670	3,113,413
2011-02-10	32.860	33.570	32.758	33.570	33.570	4,010,704
2011-02-09	33.470	33.490	32.720	33.010	33.010	4,327,505
2011-02-08	33.630	33.650	33.195	33.570	33.570	2,074,837
2011-02-07	33.480	33.690	33.350	33.560	33.560	3,679,371
2011-02-04	33.570	33.720	33.170	33.360	33.360	6,536,765
2011-02-03	33.270	33.600	32.980	33.530	33.530	3,043,721
2011-02-02	33.290	33.985	33.290	33.430	33.430	3,046,011
2011-02-01	33.250	33.860	33.220	33.510	33.510	4,737,914
2011-01-31	32.600	33.125	32.570	33.050	33.050	5,390,507
2011-01-28	33.930	33.990	32.343	32.490	32.490	6,506,673
2011-01-27	33.480	34.000	33.440	33.850	33.850	4,679,381
2011-01-26	33.360	33.890	33.340	33.520	33.520	5,913,463

← NewerPage 66 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.