Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	28.270	28.300	27.950	28.100	28.100	9,751,286
2010-10-27	27.950	28.230	27.800	28.170	28.170	10,823,470
2010-10-26	28.040	28.770	27.950	28.140	28.140	12,551,780
2010-10-25	28.200	28.400	27.850	28.200	28.200	13,727,970
2010-10-22	27.750	28.250	27.580	28.210	28.210	6,902,017
2010-10-21	28.320	28.350	27.260	27.700	27.700	9,223,298
2010-10-20	27.710	28.400	27.460	28.210	28.210	9,200,865
2010-10-19	27.680	27.935	27.320	27.580	27.580	9,833,023
2010-10-18	27.800	28.190	27.480	28.060	28.060	8,073,851
2010-10-15	27.620	28.350	27.300	28.080	28.080	20,403,939
2010-10-14	27.850	28.000	27.200	27.490	27.490	7,436,456
2010-10-13	27.780	28.000	27.530	27.710	27.710	9,442,811
2010-10-12	27.230	27.780	27.020	27.660	27.660	10,275,190
2010-10-11	27.050	27.490	26.990	27.250	27.250	10,460,180
2010-10-08	27.520	27.650	26.860	26.990	26.990	44,108,754
2010-10-07	25.800	30.000	25.450	28.690	28.690	66,892,688
2010-10-06	26.000	26.100	25.500	25.730	25.730	12,638,120
2010-10-05	25.790	26.000	25.660	25.770	25.770	14,813,930
2010-10-04	26.140	26.395	25.560	25.600	25.600	12,822,430
2010-10-01	26.310	26.490	26.150	26.270	26.270	8,924,314
2010-09-30	26.250	26.320	25.700	26.150	26.150	17,409,070
2010-09-29	26.270	26.340	26.000	26.040	26.040	14,196,170
2010-09-28	26.910	26.920	26.130	26.280	26.280	25,310,910
2010-09-27	26.880	27.080	26.630	26.880	26.880	11,297,210
2010-09-24	26.680	26.920	26.420	26.878	26.878	23,952,020
2010-09-23	26.580	26.840	26.290	26.410	26.410	31,778,730
2010-09-22	25.890	26.850	25.810	26.670	26.670	108,752,305
2010-09-21	33.660	33.680	32.840	32.940	32.940	25,371,641
2010-09-20	33.340	33.500	32.880	33.110	33.110	8,440,496
2010-09-17	33.130	33.380	32.670	32.780	32.780	11,075,360
2010-09-16	32.760	33.130	32.620	32.850	32.850	6,240,637
2010-09-15	32.260	32.770	32.140	32.760	32.760	4,407,460
2010-09-14	32.080	32.870	32.080	32.475	32.475	6,015,801
2010-09-13	32.290	32.550	31.960	32.240	32.240	6,417,108
2010-09-10	32.560	32.640	31.855	32.200	32.200	15,943,000
2010-09-09	31.900	33.230	31.300	32.860	32.860	38,740,406
2010-09-08	29.320	29.620	29.230	29.310	29.310	5,205,537
2010-09-07	29.480	29.570	29.100	29.170	29.170	4,154,080
2010-09-03	29.660	29.910	29.250	29.490	29.490	6,035,562
2010-09-02	29.000	29.420	28.860	29.420	29.420	6,125,513
2010-09-01	28.140	28.900	27.890	28.850	28.850	6,116,978
2010-08-31	27.730	27.970	27.495	27.700	27.700	8,491,056
2010-08-30	27.790	28.103	27.630	27.790	27.790	4,870,290
2010-08-27	27.480	28.060	27.020	27.980	27.980	7,342,340
2010-08-26	27.650	27.780	27.120	27.380	27.380	12,818,110
2010-08-25	27.590	27.799	27.420	27.480	27.480	12,705,950
2010-08-24	27.560	28.063	27.290	27.930	27.930	7,822,497
2010-08-23	28.090	28.380	27.630	27.820	27.820	4,413,602
2010-08-20	27.740	28.040	27.410	27.920	27.920	5,253,769
2010-08-19	27.870	28.140	27.270	27.690	27.690	5,126,645
2010-08-18	27.790	28.270	27.490	28.100	28.100	4,006,368
2010-08-17	27.500	28.070	27.420	27.955	27.955	6,818,303
2010-08-16	27.820	27.840	27.210	27.360	27.360	6,334,477
2010-08-13	27.920	28.340	27.860	28.010	28.010	6,625,473
2010-08-12	27.800	28.330	27.760	28.080	28.080	7,693,953
2010-08-11	28.830	28.850	28.230	28.250	28.250	7,505,872
2010-08-10	29.230	29.410	28.760	29.170	29.170	4,063,191
2010-08-09	29.400	29.540	29.120	29.520	29.520	3,483,321
2010-08-06	29.060	29.415	28.730	29.230	29.230	5,149,179
2010-08-05	29.410	29.640	29.240	29.440	29.440	4,612,520

← NewerPage 68 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.