Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	32.980	33.710	32.980	33.560	33.560	8,191,581
2011-01-24	33.360	34.130	33.280	34.030	34.030	7,389,478
2011-01-21	33.790	33.920	33.190	33.270	33.270	5,715,159
2011-01-20	33.660	33.750	32.680	33.490	33.490	8,531,753
2011-01-19	34.120	34.250	33.640	33.910	33.910	5,899,536
2011-01-18	33.550	34.300	33.540	34.180	34.180	5,722,036
2011-01-14	33.410	33.920	33.320	33.790	33.790	5,767,554
2011-01-13	33.580	33.720	33.070	33.380	33.380	7,594,736
2011-01-12	33.140	33.740	33.060	33.573	33.573	7,319,028
2011-01-11	33.130	33.260	32.660	32.980	32.980	7,110,579
2011-01-10	32.300	33.100	31.950	32.960	32.960	10,378,290
2011-01-07	32.180	32.220	31.500	32.040	32.040	6,828,460
2011-01-06	32.130	32.295	31.880	32.270	32.270	6,231,785
2011-01-05	31.480	32.240	31.420	32.220	32.220	7,143,420
2011-01-04	31.280	31.650	31.180	31.510	31.510	8,038,043
2011-01-03	30.830	31.480	30.790	31.290	31.290	6,245,582
2010-12-31	30.520	30.800	30.420	30.780	30.780	2,841,271
2010-12-30	30.920	31.100	30.570	30.570	30.570	3,435,473
2010-12-29	30.930	31.120	30.840	30.970	30.970	2,662,582
2010-12-28	31.120	31.170	30.690	30.920	30.920	3,748,349
2010-12-27	30.700	31.040	30.620	30.950	30.950	2,920,550
2010-12-23	30.540	30.880	30.540	30.850	30.850	3,027,574
2010-12-22	30.850	30.890	30.300	30.648	30.648	6,343,427
2010-12-21	30.980	31.150	30.280	30.930	30.930	23,470,221
2010-12-20	29.010	29.420	28.980	29.178	29.178	11,973,510
2010-12-17	28.570	28.960	28.380	28.790	28.790	11,646,330
2010-12-16	27.810	28.520	27.510	28.520	28.520	7,665,648
2010-12-15	28.060	28.430	27.680	27.720	27.720	6,462,440
2010-12-14	27.860	28.180	27.670	28.150	28.150	6,546,737
2010-12-13	28.580	28.690	27.800	27.810	27.810	8,841,404
2010-12-10	28.630	28.810	28.380	28.710	28.710	5,346,091
2010-12-09	29.430	29.490	28.480	28.600	28.600	10,399,190
2010-12-08	29.030	29.280	29.000	29.210	29.210	4,880,334
2010-12-07	29.500	29.550	28.890	29.020	29.020	7,598,650
2010-12-06	29.020	29.420	28.860	29.230	29.230	6,061,466
2010-12-03	28.910	29.280	28.910	29.140	29.140	4,868,218
2010-12-02	28.480	29.130	28.360	29.100	29.100	5,771,693
2010-12-01	28.150	28.580	28.130	28.370	28.370	6,308,943
2010-11-30	27.970	28.130	27.660	27.800	27.800	5,832,228
2010-11-29	28.400	28.670	27.980	28.360	28.360	4,553,642
2010-11-26	28.120	28.790	27.980	28.720	28.720	2,658,772
2010-11-24	28.320	28.773	28.250	28.400	28.400	7,025,558
2010-11-23	28.800	28.800	27.490	28.190	28.190	14,186,030
2010-11-22	28.720	29.230	28.550	29.180	29.180	4,450,150
2010-11-19	28.660	29.195	28.620	28.860	28.860	6,047,722
2010-11-18	29.260	29.470	28.680	28.680	28.680	6,761,449
2010-11-17	28.970	29.275	28.660	28.900	28.900	6,688,119
2010-11-16	29.230	29.490	28.885	29.020	29.020	7,979,925
2010-11-15	29.570	29.820	29.400	29.510	29.510	5,192,104
2010-11-12	29.690	29.850	29.150	29.540	29.540	8,463,066
2010-11-11	29.370	29.950	29.180	29.940	29.940	6,408,507
2010-11-10	29.540	29.900	29.350	29.790	29.790	6,359,329
2010-11-09	29.400	29.850	29.340	29.490	29.490	6,308,103
2010-11-08	29.000	29.350	28.880	29.290	29.290	5,143,509
2010-11-05	29.430	29.710	29.070	29.140	29.140	7,585,301
2010-11-04	29.110	29.490	29.070	29.460	29.460	6,191,466
2010-11-03	29.020	29.090	28.520	28.800	28.800	6,424,214
2010-11-02	28.380	29.150	28.200	29.020	29.020	9,646,244
2010-11-01	28.290	28.480	28.000	28.220	28.220	5,394,694
2010-10-29	28.160	28.360	28.030	28.150	28.150	6,212,301

← NewerPage 67 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.