Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	31.830	32.190	31.480	32.100	32.100	4,675,990
2009-08-19	31.450	31.880	31.171	31.720	31.720	5,001,122
2009-08-18	31.280	31.920	31.100	31.720	31.720	4,925,671
2009-08-17	31.720	31.900	31.120	31.210	31.210	5,501,113
2009-08-14	33.210	33.290	31.860	32.270	32.270	8,012,566
2009-08-13	33.320	33.470	32.760	33.430	33.430	6,055,151
2009-08-12	31.870	33.320	31.835	33.040	33.040	6,236,615
2009-08-11	32.560	32.600	31.790	31.920	31.920	6,554,377
2009-08-10	32.800	33.490	32.650	32.820	32.820	4,476,211
2009-08-07	33.010	33.460	32.790	33.220	33.220	5,213,774
2009-08-06	32.010	32.540	31.870	32.420	32.420	6,419,896
2009-08-05	33.124	33.124	31.480	32.010	32.010	10,117,450
2009-08-04	32.600	33.260	32.560	33.000	33.000	4,677,406
2009-08-03	32.610	33.000	32.420	32.680	32.680	4,723,737
2009-07-31	32.380	32.860	32.280	32.420	32.420	4,226,269
2009-07-30	32.540	33.340	32.170	32.280	32.280	5,653,980
2009-07-29	32.180	32.290	31.700	32.060	32.060	4,935,813
2009-07-28	32.450	32.910	32.040	32.330	32.330	7,579,894
2009-07-27	32.560	32.900	32.210	32.610	32.610	5,254,716
2009-07-24	31.830	32.690	31.670	32.630	32.630	5,921,443
2009-07-23	31.210	32.330	31.130	32.310	32.310	7,242,301
2009-07-22	31.040	31.480	31.000	31.340	31.340	5,624,695
2009-07-21	31.030	31.350	30.840	31.260	31.260	6,274,355
2009-07-20	30.740	31.350	30.620	31.210	31.210	6,790,661
2009-07-17	30.900	31.060	30.390	31.020	31.020	6,301,221
2009-07-16	29.670	30.940	29.540	30.870	30.870	9,327,758
2009-07-15	29.180	29.910	29.000	29.850	29.850	11,216,480
2009-07-14	28.090	28.450	27.930	28.300	28.300	8,136,782
2009-07-13	27.560	28.450	26.900	28.370	28.370	8,030,664
2009-07-10	27.140	27.730	27.070	27.580	27.580	6,069,704
2009-07-09	26.720	27.580	26.530	27.420	27.420	8,077,951
2009-07-08	26.630	26.630	26.080	26.470	26.470	10,199,060
2009-07-07	27.020	27.210	26.300	26.340	26.340	6,454,709
2009-07-06	27.100	27.420	26.810	27.160	27.160	7,269,345
2009-07-02	28.110	28.470	27.580	27.640	27.640	4,254,443
2009-07-01	28.380	29.190	28.380	28.660	28.660	5,557,286
2009-06-30	28.760	28.790	27.940	28.300	28.300	6,104,720
2009-06-29	28.130	28.760	28.050	28.620	28.620	4,468,261
2009-06-26	27.500	28.310	27.480	28.000	28.000	6,420,194
2009-06-25	27.870	28.640	27.410	28.520	28.520	6,417,099
2009-06-24	27.590	28.380	27.500	27.740	27.740	7,141,319
2009-06-23	27.550	27.845	27.200	27.710	27.710	8,013,797
2009-06-22	28.560	28.780	27.310	27.310	27.310	12,028,130
2009-06-19	28.990	29.440	28.940	29.330	29.330	9,214,751
2009-06-18	28.950	28.950	28.200	28.720	28.720	7,367,959
2009-06-17	28.270	29.000	28.000	28.680	28.680	12,654,170
2009-06-16	29.070	29.130	28.130	28.170	28.170	9,998,686
2009-06-15	29.990	29.990	28.540	28.820	28.820	11,229,710
2009-06-12	30.600	30.670	29.610	30.150	30.150	5,478,513
2009-06-11	30.360	31.000	30.100	30.400	30.400	7,257,741
2009-06-10	29.880	30.430	29.630	30.170	30.170	8,515,301
2009-06-09	29.400	29.970	29.150	29.770	29.770	5,290,838
2009-06-08	29.780	29.900	28.850	29.170	29.170	6,755,613
2009-06-05	29.450	30.340	28.790	29.980	29.980	8,839,234
2009-06-04	28.710	29.550	28.680	29.440	29.440	7,161,676
2009-06-03	29.050	29.490	28.300	29.060	29.060	8,572,649
2009-06-02	29.170	29.750	29.080	29.590	29.590	7,365,368
2009-06-01	28.300	29.500	28.300	29.360	29.360	6,602,646
2009-05-29	27.490	28.190	27.020	28.180	28.180	6,950,221
2009-05-28	27.250	27.640	26.570	27.540	27.540	7,651,000

← NewerPage 73 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.