Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	29.140	29.750	29.060	29.700	29.700	6,700,517
2010-08-03	29.480	29.490	28.930	29.120	29.120	5,651,836
2010-08-02	29.110	29.760	28.900	29.600	29.600	5,584,610
2010-07-30	28.400	28.840	28.110	28.720	28.720	4,531,420
2010-07-29	28.750	29.100	28.380	28.700	28.700	5,320,208
2010-07-28	29.110	29.370	28.590	28.690	28.690	4,451,641
2010-07-27	29.200	29.390	28.830	29.220	29.220	5,175,310
2010-07-26	29.150	29.280	28.805	29.170	29.170	5,061,731
2010-07-23	28.600	29.350	28.540	29.230	29.230	7,703,178
2010-07-22	27.910	28.740	27.800	28.580	28.580	6,138,482
2010-07-21	27.940	28.280	27.520	27.670	27.670	8,322,368
2010-07-20	27.180	27.870	26.940	27.870	27.870	5,690,561
2010-07-19	27.500	27.800	27.290	27.670	27.670	5,151,880
2010-07-16	28.270	28.290	27.206	27.390	27.390	7,254,178
2010-07-15	27.940	28.300	27.720	28.220	28.220	4,838,432
2010-07-14	28.170	28.420	27.670	28.030	28.030	9,457,100
2010-07-13	27.350	28.430	27.240	28.110	28.110	13,577,870
2010-07-12	27.270	27.610	26.940	27.090	27.090	7,012,665
2010-07-09	26.860	27.240	26.710	27.200	27.200	5,316,975
2010-07-08	26.960	27.050	26.420	26.850	26.850	8,851,981
2010-07-07	26.340	26.850	26.200	26.790	26.790	11,753,560
2010-07-06	27.180	27.370	26.040	26.340	26.340	13,509,220
2010-07-02	26.690	26.990	26.330	26.730	26.730	10,420,360
2010-07-01	26.520	26.880	26.010	26.660	26.660	15,728,460
2010-06-30	26.820	27.200	26.320	26.430	26.430	17,468,830
2010-06-29	28.370	28.370	26.760	26.900	26.900	22,063,641
2010-06-28	29.850	30.090	28.710	28.720	28.720	14,512,690
2010-06-25	30.430	30.570	29.690	29.850	29.850	15,030,730
2010-06-24	30.360	30.810	30.100	30.260	30.260	20,289,670
2010-06-23	32.350	32.420	30.180	30.380	30.380	35,851,762
2010-06-22	33.340	33.770	32.680	32.763	32.763	9,593,522
2010-06-21	33.770	33.960	32.930	33.130	33.130	5,762,748
2010-06-18	33.120	34.000	33.040	33.520	33.520	9,513,923
2010-06-17	32.615	33.220	32.600	33.120	33.120	7,250,689
2010-06-16	32.380	32.590	32.220	32.440	32.440	4,614,406
2010-06-15	31.890	32.620	31.780	32.510	32.510	5,930,118
2010-06-14	32.000	32.380	31.640	31.700	31.700	5,240,039
2010-06-11	31.210	31.840	31.160	31.730	31.730	7,233,177
2010-06-10	31.340	31.760	30.830	31.720	31.720	5,666,734
2010-06-09	31.140	31.520	30.630	30.730	30.730	5,810,256
2010-06-08	31.150	31.260	30.600	31.000	31.000	7,767,751
2010-06-07	31.700	31.740	30.940	31.060	31.060	8,385,497
2010-06-04	32.150	32.470	31.490	31.593	31.593	8,507,492
2010-06-03	32.920	33.160	32.650	32.900	32.900	8,847,417
2010-06-02	32.270	32.970	31.790	32.940	32.940	7,213,630
2010-06-01	32.360	33.040	32.100	32.130	32.130	9,744,337
2010-05-28	32.190	32.420	31.690	32.080	32.080	8,778,889
2010-05-27	31.430	32.210	31.390	32.200	32.200	7,496,394
2010-05-26	31.650	31.720	30.798	30.940	30.940	8,820,591
2010-05-25	30.750	31.560	30.480	31.550	31.550	6,368,703
2010-05-24	31.820	32.170	31.610	31.630	31.630	6,543,793
2010-05-21	31.150	32.330	30.970	32.180	32.180	7,758,161
2010-05-20	32.200	32.550	31.620	31.740	31.740	8,094,375
2010-05-19	33.220	33.660	32.530	32.880	32.880	6,098,124
2010-05-18	33.720	34.310	33.040	33.280	33.280	6,209,017
2010-05-17	33.980	34.220	33.178	33.810	33.810	6,235,260
2010-05-14	34.240	34.400	33.260	33.720	33.720	7,082,023
2010-05-13	34.790	35.400	34.360	34.410	34.410	4,957,902
2010-05-12	34.120	34.930	34.060	34.800	34.800	7,973,828
2010-05-11	33.950	34.380	33.700	33.800	33.800	6,929,256

← NewerPage 69 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.