Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	41.870	42.470	40.748	40.790	40.790	5,914,235
2008-09-08	40.490	41.730	40.220	41.610	41.610	7,133,356
2008-09-05	41.370	41.830	40.500	40.910	40.910	10,903,360
2008-09-04	43.670	43.990	42.190	42.190	42.190	6,417,251
2008-09-03	42.920	43.470	42.600	43.140	43.140	5,380,706
2008-09-02	43.830	44.160	42.590	42.850	42.850	6,306,906
2008-08-29	43.970	44.010	42.750	42.830	42.830	6,947,121
2008-08-28	44.270	44.740	44.070	44.310	44.310	4,069,788
2008-08-27	43.500	44.610	43.460	44.150	44.150	3,738,010
2008-08-26	43.730	43.840	43.120	43.360	43.360	5,226,590
2008-08-25	44.520	44.750	43.500	43.670	43.670	4,250,641
2008-08-22	44.880	45.090	44.500	44.910	44.910	4,088,796
2008-08-21	43.760	44.780	43.440	44.510	44.510	5,308,806
2008-08-20	44.030	44.720	43.660	44.280	44.280	4,018,055
2008-08-19	43.970	44.750	43.400	43.730	43.730	5,217,910
2008-08-18	44.790	44.970	43.750	44.100	44.100	7,454,491
2008-08-15	45.560	45.870	44.650	45.110	45.110	4,433,124
2008-08-14	45.480	45.690	45.010	45.360	45.360	6,526,021
2008-08-13	45.620	46.440	45.420	45.890	45.890	5,299,397
2008-08-12	45.910	46.440	45.540	45.620	45.620	8,002,176
2008-08-11	45.150	46.040	44.820	45.890	45.890	6,081,107
2008-08-08	43.400	45.340	43.340	45.150	45.150	8,615,721
2008-08-07	43.070	43.950	42.930	43.220	43.220	5,956,639
2008-08-06	43.100	43.770	42.610	43.530	43.530	6,197,867
2008-08-05	41.350	43.410	41.330	43.340	43.340	8,839,029
2008-08-04	41.440	41.640	40.610	41.290	41.290	3,643,327
2008-08-01	41.780	41.780	40.280	41.220	41.220	5,907,860
2008-07-31	40.930	41.930	40.580	41.350	41.350	6,238,510
2008-07-30	41.340	41.680	40.620	41.220	41.220	4,989,127
2008-07-29	40.240	41.320	40.170	41.010	41.010	5,805,078
2008-07-28	40.805	41.050	39.720	39.960	39.960	3,895,759
2008-07-25	41.070	41.420	40.600	40.900	40.900	5,156,246
2008-07-24	41.000	41.270	40.430	40.720	40.720	5,532,954
2008-07-23	40.720	42.340	40.630	41.820	41.820	10,084,960
2008-07-22	40.900	40.960	39.600	40.300	40.300	9,957,113
2008-07-21	41.870	41.940	40.700	41.160	41.160	5,162,024
2008-07-18	41.170	42.190	40.750	41.980	41.980	6,190,434
2008-07-17	40.930	41.710	40.650	41.540	41.540	5,148,204
2008-07-16	39.770	41.101	39.500	41.050	41.050	6,940,443
2008-07-15	39.090	40.530	37.750	39.830	39.830	10,799,340
2008-07-14	39.880	39.880	38.370	38.380	38.380	6,995,551
2008-07-11	39.100	40.200	38.690	39.240	39.240	6,971,413
2008-07-10	38.290	39.760	38.230	39.610	39.610	7,147,555
2008-07-09	39.490	39.740	38.225	38.230	38.230	6,352,916
2008-07-08	39.460	39.780	38.730	39.640	39.640	8,355,866
2008-07-07	39.790	40.860	38.810	39.720	39.720	8,583,816
2008-07-03	40.280	40.650	39.810	40.390	40.390	3,387,282
2008-07-02	40.540	41.300	39.809	39.810	39.810	7,182,682
2008-07-01	39.230	40.410	39.000	40.380	40.380	10,247,350
2008-06-30	39.630	39.990	39.280	39.390	39.390	6,542,210
2008-06-27	40.940	40.940	39.500	39.800	39.800	11,824,500
2008-06-26	41.890	41.930	40.780	40.830	40.830	7,001,571
2008-06-25	41.780	42.700	41.500	42.340	42.340	6,023,204
2008-06-24	40.860	41.810	40.700	41.380	41.380	6,783,758
2008-06-23	40.900	40.910	40.118	40.370	40.370	4,999,633
2008-06-20	41.540	41.760	40.330	40.550	40.550	8,423,141
2008-06-19	40.780	42.190	40.340	42.000	42.000	5,714,696
2008-06-18	40.810	41.540	40.710	40.940	40.940	6,306,396
2008-06-17	41.830	42.650	41.360	41.400	41.400	9,028,275
2008-06-16	42.320	43.110	42.080	42.850	42.850	6,887,277

← NewerPage 77 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.