Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	35.690	36.600	35.690	36.510	36.510	4,989,655
2009-11-12	35.824	36.110	35.410	35.610	35.610	5,872,889
2009-11-11	35.960	36.030	34.460	35.920	35.920	13,794,560
2009-11-10	36.560	36.750	36.350	36.600	36.600	5,079,410
2009-11-09	35.885	36.580	35.410	36.450	36.450	8,883,112
2009-11-06	34.590	35.191	34.380	34.650	34.650	3,693,843
2009-11-05	33.980	34.920	33.980	34.700	34.700	4,164,210
2009-11-04	33.300	34.520	32.950	33.860	33.860	7,883,316
2009-11-03	32.720	33.080	32.370	33.010	33.010	6,516,748
2009-11-02	32.800	33.100	32.370	32.870	32.870	4,808,944
2009-10-30	33.400	33.870	32.855	32.940	32.940	5,811,943
2009-10-29	33.110	33.680	32.700	33.540	33.540	6,716,675
2009-10-28	33.720	33.793	32.700	32.830	32.830	6,169,082
2009-10-27	34.540	34.910	33.790	33.950	33.950	4,267,245
2009-10-26	34.640	35.388	34.300	34.450	34.450	4,379,697
2009-10-23	35.140	35.570	34.560	34.780	34.780	3,678,044
2009-10-22	34.530	35.280	34.010	35.170	35.170	4,913,382
2009-10-21	35.350	35.690	34.740	34.810	34.810	5,022,665
2009-10-20	35.520	35.600	34.990	35.410	35.410	4,357,787
2009-10-19	35.760	35.930	35.490	35.650	35.650	4,116,450
2009-10-16	35.480	35.950	35.350	35.670	35.670	6,909,669
2009-10-15	35.080	35.850	35.070	35.750	35.750	8,063,569
2009-10-14	34.870	35.520	34.810	35.430	35.430	6,908,127
2009-10-13	34.250	34.710	34.160	34.620	34.620	4,565,570
2009-10-12	34.670	34.880	34.150	34.360	34.360	3,597,664
2009-10-09	34.080	34.770	33.980	34.640	34.640	3,708,631
2009-10-08	33.740	34.600	33.700	34.330	34.330	8,629,375
2009-10-07	33.740	33.740	33.060	33.260	33.260	4,172,343
2009-10-06	32.790	33.750	32.630	33.510	33.510	7,117,506
2009-10-05	32.370	32.719	32.120	32.550	32.550	4,892,058
2009-10-02	31.590	32.540	31.590	32.350	32.350	5,922,931
2009-10-01	32.660	32.780	31.960	32.180	32.180	7,257,999
2009-09-30	32.760	33.220	32.120	33.040	33.040	6,633,295
2009-09-29	32.885	33.220	32.530	32.680	32.680	5,013,040
2009-09-28	32.200	33.260	32.120	32.930	32.930	5,849,270
2009-09-25	32.110	32.410	31.890	32.030	32.030	4,516,614
2009-09-24	32.700	32.860	32.070	32.320	32.320	5,948,449
2009-09-23	33.030	33.330	32.680	32.710	32.710	6,942,945
2009-09-22	33.070	33.310	32.980	33.110	33.110	4,369,307
2009-09-21	32.750	33.650	32.750	32.850	32.850	5,879,766
2009-09-18	33.050	33.430	32.700	32.950	32.950	10,512,410
2009-09-17	33.550	33.590	32.720	32.840	32.840	13,828,530
2009-09-16	33.580	33.850	33.010	33.350	33.350	28,912,250
2009-09-15	35.290	35.780	34.800	35.620	35.620	10,762,500
2009-09-14	34.440	35.290	34.283	35.190	35.190	8,246,883
2009-09-11	34.110	34.981	34.050	34.650	34.650	7,586,209
2009-09-10	32.740	34.130	32.510	34.020	34.020	10,199,940
2009-09-09	32.250	32.920	32.120	32.800	32.800	5,852,148
2009-09-08	32.480	32.560	32.140	32.510	32.510	5,160,662
2009-09-04	31.630	32.100	31.430	32.050	32.050	4,110,799
2009-09-03	31.000	31.520	30.700	31.490	31.490	4,344,039
2009-09-02	31.140	31.270	30.730	31.000	31.000	5,233,071
2009-09-01	31.270	32.080	30.890	31.100	31.100	7,670,041
2009-08-31	31.580	31.810	31.100	31.420	31.420	7,132,193
2009-08-28	32.720	32.980	31.310	31.730	31.730	7,114,803
2009-08-27	32.350	32.560	31.720	32.460	32.460	5,171,398
2009-08-26	32.520	32.760	32.150	32.510	32.510	4,054,777
2009-08-25	32.670	32.970	32.330	32.670	32.670	3,861,373
2009-08-24	32.850	33.230	32.520	32.730	32.730	4,737,163
2009-08-21	32.440	32.930	32.000	32.840	32.840	5,108,676

← NewerPage 72 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.