Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	21.730	22.570	21.390	22.540	22.540	7,306,293
2008-12-02	21.410	22.250	21.010	22.000	22.000	7,201,324
2008-12-01	22.710	22.860	20.950	21.000	21.000	8,593,397
2008-11-28	22.870	23.430	22.750	23.160	23.160	4,564,006
2008-11-26	21.630	23.590	21.630	23.350	23.350	9,062,183
2008-11-25	21.970	22.780	21.500	22.420	22.420	13,829,040
2008-11-24	21.840	22.420	21.290	21.730	21.730	12,915,620
2008-11-21	21.100	21.410	19.850	21.380	21.380	13,488,930
2008-11-20	21.370	22.790	20.710	20.750	20.750	10,482,980
2008-11-19	22.540	23.870	21.600	21.630	21.630	9,298,782
2008-11-18	22.730	23.160	21.770	22.640	22.640	8,217,162
2008-11-17	21.910	23.410	21.510	22.800	22.800	10,717,690
2008-11-14	23.990	24.360	22.140	22.340	22.340	11,111,490
2008-11-13	21.680	24.380	21.120	24.300	24.300	11,852,510
2008-11-12	22.980	23.410	21.840	21.890	21.890	11,727,880
2008-11-11	24.770	24.910	23.450	23.640	23.640	7,489,708
2008-11-10	25.780	25.840	24.680	24.930	24.930	4,797,746
2008-11-07	24.920	25.390	24.070	24.590	24.590	7,530,800
2008-11-06	26.765	26.900	24.300	24.560	24.560	10,048,750
2008-11-05	28.960	29.080	27.060	27.220	27.220	8,438,386
2008-11-04	27.730	29.280	27.500	29.160	29.160	8,843,767
2008-11-03	26.790	27.300	26.130	27.160	27.160	5,144,064
2008-10-31	27.000	27.210	26.290	26.640	26.640	7,816,687
2008-10-30	27.410	27.880	26.250	26.860	26.860	9,183,324
2008-10-29	27.390	27.950	26.650	26.800	26.800	10,321,990
2008-10-28	24.230	27.150	23.930	27.075	27.075	10,344,210
2008-10-27	23.440	24.740	22.830	23.680	23.680	8,235,206
2008-10-24	23.000	24.630	22.880	23.890	23.890	10,633,650
2008-10-23	25.500	25.600	23.410	24.970	24.970	10,769,630
2008-10-22	27.090	27.160	24.560	25.400	25.400	9,500,339
2008-10-21	29.000	29.650	27.450	27.590	27.590	6,965,008
2008-10-20	27.990	29.380	27.790	29.310	29.310	5,387,473
2008-10-17	27.200	31.093	26.830	28.180	28.180	9,703,044
2008-10-16	26.000	28.210	24.450	27.690	27.690	11,932,390
2008-10-15	29.820	29.820	25.940	25.940	25.940	8,377,196
2008-10-14	31.330	31.450	28.860	29.200	29.200	9,929,398
2008-10-13	29.380	30.730	28.680	30.380	30.380	12,510,940
2008-10-10	26.650	28.880	25.630	27.120	27.120	14,149,050
2008-10-09	31.200	31.270	27.710	27.990	27.990	10,862,460
2008-10-08	28.860	31.190	28.430	30.000	30.000	14,114,000
2008-10-07	31.160	31.690	28.686	28.690	28.690	11,397,150
2008-10-06	31.930	33.450	29.410	30.710	30.710	17,982,631
2008-10-03	34.830	36.190	33.590	33.690	33.690	11,062,630
2008-10-02	37.880	37.900	35.110	35.220	35.220	9,112,944
2008-10-01	39.420	39.420	37.910	38.120	38.120	6,296,562
2008-09-30	36.720	39.530	36.490	39.470	39.470	10,379,810
2008-09-29	38.430	38.810	35.980	36.150	36.150	9,597,860
2008-09-26	39.180	40.100	38.920	39.990	39.990	5,100,806
2008-09-25	40.030	40.380	39.550	39.830	39.830	5,256,431
2008-09-24	39.060	40.010	39.000	39.450	39.450	4,635,902
2008-09-23	39.610	40.260	38.700	38.850	38.850	6,523,082
2008-09-22	40.780	41.000	39.170	39.230	39.230	4,883,276
2008-09-19	40.650	41.390	38.000	40.940	40.940	10,496,160
2008-09-18	37.660	45.260	37.170	39.650	39.650	12,020,990
2008-09-17	39.050	39.690	36.230	36.230	36.230	12,494,860
2008-09-16	38.510	39.150	36.150	38.140	38.140	11,835,760
2008-09-15	40.400	40.400	38.080	38.080	38.080	9,701,755
2008-09-12	40.900	40.900	39.900	40.470	40.470	7,959,779
2008-09-11	40.250	41.100	40.040	41.050	41.050	5,504,165
2008-09-10	41.346	41.350	40.450	40.730	40.730	4,948,731

← NewerPage 76 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.