Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	16.150	16.480	15.870	15.980	15.980	12,539,450
2009-03-02	16.490	16.660	15.970	16.040	16.040	13,129,780
2009-02-27	15.710	17.180	15.700	16.700	16.700	15,832,320
2009-02-26	17.470	17.670	16.650	16.700	16.700	15,043,980
2009-02-25	17.540	17.920	17.150	17.640	17.640	12,999,900
2009-02-24	17.310	18.330	17.220	18.170	18.170	12,866,490
2009-02-23	18.090	18.090	16.900	17.090	17.090	14,266,180
2009-02-20	18.980	19.150	17.700	18.040	18.040	21,630,170
2009-02-19	20.460	20.500	19.480	19.540	19.540	10,428,820
2009-02-18	20.330	20.690	20.070	20.390	20.390	7,409,892
2009-02-17	20.080	20.690	19.800	20.400	20.400	9,782,624
2009-02-13	20.960	21.370	20.850	21.100	21.100	8,147,376
2009-02-12	19.950	21.260	19.780	21.220	21.220	12,830,930
2009-02-11	20.430	20.860	19.900	20.310	20.310	7,637,811
2009-02-10	21.320	21.420	20.280	20.480	20.480	10,924,430
2009-02-09	22.000	22.010	21.100	21.420	21.420	7,246,414
2009-02-06	20.930	21.800	20.810	21.700	21.700	9,851,821
2009-02-05	19.640	21.040	19.440	20.910	20.910	11,326,820
2009-02-04	19.625	20.350	19.530	19.880	19.880	9,636,926
2009-02-03	19.690	19.760	19.130	19.700	19.700	7,938,627
2009-02-02	19.410	19.700	18.960	19.580	19.580	8,305,434
2009-01-30	20.260	20.330	19.210	19.310	19.310	8,970,665
2009-01-29	20.600	20.906	19.610	20.050	20.050	7,695,034
2009-01-28	20.710	21.200	20.340	20.890	20.890	7,158,689
2009-01-27	19.740	20.380	19.530	20.110	20.110	6,385,451
2009-01-26	19.950	20.440	19.670	19.930	19.930	6,139,541
2009-01-23	19.000	20.100	18.700	19.700	19.700	10,483,760
2009-01-22	19.840	20.250	19.060	19.320	19.320	13,904,200
2009-01-21	19.880	20.970	19.740	20.960	20.960	9,536,907
2009-01-20	21.100	21.100	19.340	19.390	19.390	8,847,055
2009-01-16	21.110	21.530	20.470	21.060	21.060	8,056,222
2009-01-15	21.040	21.300	20.450	20.830	20.830	10,008,520
2009-01-14	22.090	22.160	20.950	21.110	21.110	8,298,015
2009-01-13	22.970	23.220	21.750	22.100	22.100	14,001,300
2009-01-12	24.070	24.350	23.600	23.760	23.760	7,057,256
2009-01-09	23.990	24.500	23.420	24.010	24.010	6,928,274
2009-01-08	24.010	24.380	23.630	24.290	24.290	6,207,342
2009-01-07	23.570	24.810	23.510	24.230	24.230	12,785,600
2009-01-06	23.070	24.450	23.070	24.220	24.220	7,032,433
2009-01-05	22.520	23.310	22.500	23.130	23.130	7,385,533
2009-01-02	21.111	23.100	21.070	23.020	23.020	6,673,430
2008-12-31	20.850	21.600	20.850	21.290	21.290	4,066,956
2008-12-30	20.600	21.060	20.380	21.050	21.050	4,911,206
2008-12-29	21.110	21.150	20.010	20.520	20.520	4,959,067
2008-12-26	21.170	21.250	20.870	21.080	21.080	1,942,611
2008-12-24	20.750	21.180	20.710	21.130	21.130	1,426,616
2008-12-23	21.234	21.420	20.800	20.970	20.970	4,399,020
2008-12-22	21.970	21.980	20.660	21.110	21.110	5,273,408
2008-12-19	21.400	22.300	21.130	22.130	22.130	8,446,987
2008-12-18	21.840	22.090	21.010	21.380	21.380	8,861,121
2008-12-17	24.040	24.040	21.320	21.690	21.690	15,268,170
2008-12-16	22.130	22.420	20.920	22.320	22.320	10,817,010
2008-12-15	22.560	22.720	20.830	21.360	21.360	8,273,180
2008-12-12	21.950	22.530	21.330	22.430	22.430	6,290,677
2008-12-11	23.370	23.560	22.000	22.190	22.190	6,444,038
2008-12-10	23.260	23.880	22.780	23.440	23.440	5,825,816
2008-12-09	22.450	23.920	22.390	22.890	22.890	7,419,259
2008-12-08	21.850	23.000	21.850	22.600	22.600	7,912,016
2008-12-05	20.450	21.840	19.490	21.660	21.660	11,494,720
2008-12-04	20.910	21.660	20.000	20.440	20.440	18,690,561

← NewerPage 75 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.