Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	27.250	27.640	26.570	27.540	27.540	7,651,000
2009-05-27	27.670	28.070	27.150	27.250	27.250	5,013,697
2009-05-26	26.310	27.950	26.100	27.890	27.890	6,088,119
2009-05-22	26.000	27.040	26.000	26.480	26.480	4,959,372
2009-05-21	25.900	26.150	25.700	26.070	26.070	6,320,687
2009-05-20	26.690	27.320	26.310	26.390	26.390	5,324,258
2009-05-19	26.250	26.810	26.010	26.560	26.560	3,509,486
2009-05-18	25.940	26.520	25.700	26.480	26.480	4,461,668
2009-05-15	25.970	26.350	25.520	25.920	25.920	4,806,492
2009-05-14	25.200	26.149	25.200	25.930	25.930	6,720,989
2009-05-13	25.990	26.030	25.120	25.170	25.170	7,918,476
2009-05-12	26.320	26.340	25.670	25.990	25.990	5,077,853
2009-05-11	24.850	26.360	24.780	26.150	26.150	7,683,746
2009-05-08	26.060	26.530	25.210	25.420	25.420	7,673,969
2009-05-07	26.580	26.640	25.380	25.630	25.630	7,950,045
2009-05-06	26.890	27.040	25.660	26.350	26.350	9,995,779
2009-05-05	26.740	26.910	26.200	26.890	26.890	8,157,398
2009-05-04	26.590	26.750	25.880	26.690	26.690	14,574,270
2009-05-01	27.080	28.000	27.020	27.460	27.460	9,135,190
2009-04-30	27.100	27.710	26.730	27.350	27.350	9,143,922
2009-04-29	25.990	26.840	25.590	26.750	26.750	9,035,926
2009-04-28	25.700	25.950	25.250	25.700	25.700	8,099,823
2009-04-27	25.920	26.650	25.700	26.140	26.140	9,240,325
2009-04-24	24.510	26.490	24.450	26.420	26.420	13,798,580
2009-04-23	23.855	24.490	23.540	24.480	24.480	8,006,472
2009-04-22	23.210	24.740	23.210	24.160	24.160	7,045,117
2009-04-21	23.350	24.130	23.250	23.750	23.750	7,442,989
2009-04-20	24.430	24.430	23.330	23.460	23.460	6,963,546
2009-04-17	24.600	24.870	24.050	24.700	24.700	7,899,470
2009-04-16	24.140	24.590	23.440	24.380	24.380	9,290,956
2009-04-15	23.770	23.920	23.120	23.640	23.640	6,980,438
2009-04-14	24.380	24.490	23.840	24.010	24.010	6,544,931
2009-04-13	24.600	24.890	24.218	24.720	24.720	5,581,745
2009-04-09	24.480	24.970	24.280	24.870	24.870	8,501,755
2009-04-08	23.810	24.170	23.470	23.920	23.920	5,991,300
2009-04-07	23.610	23.660	22.760	22.960	22.960	9,809,887
2009-04-06	23.850	24.000	22.780	23.190	23.190	8,072,352
2009-04-03	23.250	24.260	23.250	24.160	24.160	8,229,222
2009-04-02	22.790	23.840	22.610	23.280	23.280	11,062,080
2009-04-01	20.930	22.180	20.790	21.960	21.960	7,286,913
2009-03-31	20.930	21.870	20.830	21.390	21.390	8,531,166
2009-03-30	21.330	21.480	20.390	20.820	20.820	9,617,480
2009-03-27	22.560	22.700	21.810	21.840	21.840	6,427,559
2009-03-26	22.180	23.000	22.180	22.940	22.940	9,777,725
2009-03-25	22.000	22.440	21.500	22.100	22.100	10,773,900
2009-03-24	22.590	22.590	21.720	21.860	21.860	9,501,767
2009-03-23	21.200	22.690	21.010	22.690	22.690	13,186,720
2009-03-20	21.010	21.790	20.390	20.460	20.460	10,267,230
2009-03-19	21.840	22.580	20.890	21.240	21.240	13,667,080
2009-03-18	19.410	22.090	19.340	21.350	21.350	20,855,090
2009-03-17	18.620	19.150	18.160	19.130	19.130	9,286,049
2009-03-16	18.690	19.000	18.340	18.450	18.450	11,900,550
2009-03-13	19.240	19.310	18.330	18.680	18.680	11,490,910
2009-03-12	18.470	19.510	18.280	19.430	19.430	9,734,815
2009-03-11	18.180	18.850	18.030	18.630	18.630	8,678,113
2009-03-10	17.190	18.540	17.110	18.520	18.520	11,747,960
2009-03-09	17.030	17.590	16.720	16.780	16.780	9,298,775
2009-03-06	17.160	17.430	16.750	17.160	17.160	10,509,590
2009-03-05	18.160	18.190	16.310	16.920	16.920	26,498,221
2009-03-04	16.160	16.610	15.900	16.320	16.320	8,999,029

← NewerPage 74 of 79 · 4,734 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.