Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	32.750	34.290	32.750	34.280	34.280	11,416,650
2010-05-07	32.760	32.960	31.680	32.420	32.420	14,897,210
2010-05-06	32.800	33.740	30.240	32.490	32.490	14,650,310
2010-05-05	32.680	33.580	32.540	32.960	32.960	12,226,120
2010-05-04	33.120	33.170	32.220	33.140	33.140	11,029,970
2010-05-03	33.680	33.960	33.400	33.590	33.590	8,865,151
2010-04-30	34.970	34.990	33.565	33.600	33.600	12,735,730
2010-04-29	35.270	35.560	34.540	34.960	34.960	10,958,300
2010-04-28	35.480	35.610	35.050	35.470	35.470	5,290,093
2010-04-27	35.910	36.000	35.190	35.340	35.340	6,938,684
2010-04-26	36.210	36.350	35.990	36.150	36.150	5,610,454
2010-04-23	35.840	36.290	35.720	36.250	36.250	6,528,508
2010-04-22	35.410	36.020	35.000	35.970	35.970	11,649,930
2010-04-21	34.800	35.090	34.790	34.920	34.920	6,896,160
2010-04-20	34.190	35.140	34.100	34.930	34.930	8,631,909
2010-04-19	33.810	34.200	33.320	33.820	33.820	6,817,180
2010-04-16	34.540	34.580	33.530	34.000	34.000	12,718,950
2010-04-15	35.090	35.100	34.170	34.390	34.390	9,548,432
2010-04-14	34.630	35.040	34.570	35.020	35.020	5,037,655
2010-04-13	34.860	35.090	34.510	34.750	34.750	5,825,662
2010-04-12	35.420	35.540	34.910	35.020	35.020	5,690,518
2010-04-09	34.570	35.470	34.440	35.470	35.470	7,205,458
2010-04-08	35.030	35.078	34.630	34.940	34.940	5,726,753
2010-04-07	35.560	35.640	34.950	35.060	35.060	6,632,078
2010-04-06	35.560	35.930	35.550	35.700	35.700	4,211,395
2010-04-05	35.680	36.070	35.660	35.990	35.990	5,267,022
2010-04-01	35.540	35.880	35.245	35.740	35.740	5,467,609
2010-03-31	35.620	35.700	35.270	35.370	35.370	4,436,693
2010-03-30	35.780	35.900	35.290	35.680	35.680	3,469,775
2010-03-29	35.600	36.010	35.600	35.740	35.740	5,055,650
2010-03-26	35.850	36.105	35.250	35.510	35.510	6,049,170
2010-03-25	36.660	36.790	35.860	35.870	35.870	6,566,504
2010-03-24	37.120	37.300	36.480	36.510	36.510	16,779,260
2010-03-23	35.260	35.420	34.690	35.220	35.220	8,504,413
2010-03-22	34.610	35.060	34.600	34.950	34.950	4,896,018
2010-03-19	35.860	35.950	34.500	34.670	34.670	16,351,190
2010-03-18	35.720	35.950	35.565	35.750	35.750	4,226,949
2010-03-17	35.610	36.080	35.452	35.490	35.490	8,350,734
2010-03-16	35.460	35.680	34.930	35.020	35.020	5,819,252
2010-03-15	35.150	35.560	35.000	35.490	35.490	3,933,080
2010-03-12	35.220	35.270	35.110	35.160	35.160	6,262,320
2010-03-11	35.070	35.270	35.000	35.220	35.220	4,371,480
2010-03-10	35.270	35.350	35.040	35.150	35.150	5,969,702
2010-03-09	35.060	35.620	35.040	35.120	35.120	5,486,122
2010-03-08	35.120	35.400	35.020	35.060	35.060	3,850,084
2010-03-05	35.080	35.440	34.930	35.160	35.160	8,381,817
2010-03-04	34.860	35.090	34.580	34.940	34.940	4,441,064
2010-03-03	34.870	35.150	34.610	34.820	34.820	4,098,896
2010-03-02	34.680	35.095	34.640	34.740	34.740	5,603,348
2010-03-01	34.630	35.000	34.530	34.890	34.890	4,964,943
2010-02-26	34.550	34.700	34.055	34.650	34.650	4,792,576
2010-02-25	33.800	34.590	33.540	34.560	34.560	7,735,478
2010-02-24	33.630	34.630	33.560	34.550	34.550	9,545,142
2010-02-23	33.680	33.820	33.201	33.440	33.440	7,905,988
2010-02-22	34.210	34.210	33.510	33.700	33.700	6,119,722
2010-02-19	33.800	34.160	33.565	33.880	33.880	12,323,990
2010-02-18	32.470	33.330	32.470	33.240	33.240	9,614,659
2010-02-17	32.160	32.430	31.960	32.330	32.330	9,213,968
2010-02-16	31.500	31.870	31.280	31.810	31.810	9,113,717
2010-02-12	32.250	32.280	31.280	31.450	31.450	21,221,539

← NewerPage 70 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.