Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	41.920	43.150	41.730	42.710	42.710	6,346,899
2008-06-12	40.880	41.590	40.600	40.990	40.990	5,353,481
2008-06-11	41.550	41.940	40.650	40.770	40.770	6,523,197
2008-06-10	42.360	42.360	41.470	41.740	41.740	5,694,334
2008-06-09	42.580	42.750	41.660	42.470	42.470	4,553,694
2008-06-06	43.600	43.600	42.300	42.300	42.300	5,927,861
2008-06-05	43.475	44.010	42.800	43.890	43.890	7,158,647
2008-06-04	43.600	44.660	43.310	44.250	44.250	4,684,686
2008-06-03	43.420	44.210	43.000	43.530	43.530	5,405,006
2008-06-02	43.970	44.240	42.760	43.460	43.460	5,084,231
2008-05-30	43.960	44.380	43.680	44.060	44.060	5,842,433
2008-05-29	42.750	44.080	42.750	43.800	43.800	6,736,510
2008-05-28	43.000	43.000	42.300	42.840	42.840	5,749,991
2008-05-27	41.160	42.100	41.050	41.990	41.990	4,002,160
2008-05-23	40.880	41.530	40.880	41.250	41.250	3,645,325
2008-05-22	40.880	41.660	40.820	41.400	41.400	3,409,303
2008-05-21	41.585	41.960	40.800	40.950	40.950	5,445,460
2008-05-20	41.440	42.020	41.020	41.660	41.660	6,839,128
2008-05-19	42.110	43.230	42.040	42.600	42.600	7,218,916
2008-05-16	42.170	42.450	41.710	42.260	42.260	5,987,196
2008-05-15	40.820	42.080	40.600	42.000	42.000	6,364,384
2008-05-14	40.710	41.510	40.590	40.940	40.940	4,916,091
2008-05-13	40.440	40.750	39.800	40.590	40.590	4,722,471
2008-05-12	39.830	40.500	39.350	40.440	40.440	4,276,650
2008-05-09	39.630	40.170	39.250	39.890	39.890	2,800,628
2008-05-08	39.490	40.150	39.110	40.000	40.000	5,376,162
2008-05-07	40.250	40.580	39.110	39.240	39.240	5,310,692
2008-05-06	40.150	40.450	39.530	40.250	40.250	4,972,478
2008-05-05	40.390	40.470	39.790	40.150	40.150	5,762,912
2008-05-02	39.230	40.410	39.120	40.380	40.380	8,929,329
2008-05-01	38.340	39.220	37.900	39.010	39.010	7,222,040
2008-04-30	37.790	38.100	37.280	37.290	37.290	4,885,386
2008-04-29	37.000	37.940	36.930	37.760	37.760	5,444,572
2008-04-28	37.020	37.510	36.650	37.180	37.180	5,016,989
2008-04-25	37.410	37.580	36.320	36.890	36.890	4,628,252
2008-04-24	36.770	37.790	36.410	37.430	37.430	5,846,608
2008-04-23	36.500	36.910	36.210	36.830	36.830	6,037,278
2008-04-22	36.730	36.740	35.610	36.170	36.170	8,197,965
2008-04-21	36.060	36.730	35.850	36.660	36.660	5,040,327
2008-04-18	36.986	36.986	36.080	36.270	36.270	8,839,336
2008-04-17	36.610	36.930	35.660	36.070	36.070	5,755,728
2008-04-16	36.100	36.540	35.460	36.420	36.420	10,961,520
2008-04-15	36.290	36.540	35.360	35.750	35.750	8,107,956
2008-04-14	35.950	36.620	35.730	36.290	36.290	5,551,361
2008-04-11	37.000	37.000	35.880	35.980	35.980	7,464,186
2008-04-10	36.080	37.190	36.000	37.090	37.090	8,412,561
2008-04-09	36.900	36.940	35.990	36.320	36.320	4,304,243
2008-04-08	36.640	37.190	36.510	36.830	36.830	4,615,634
2008-04-07	36.830	37.450	36.800	36.920	36.920	5,805,361
2008-04-04	37.000	37.350	36.630	36.970	36.970	5,143,209
2008-04-03	36.490	37.110	36.320	37.010	37.010	7,608,444
2008-04-02	37.380	37.520	36.200	36.500	36.500	8,682,861
2008-04-01	36.560	37.320	36.370	37.250	37.250	9,312,049
2008-03-31	35.690	35.900	35.300	35.590	35.590	8,000,229
2008-03-28	36.120	36.630	35.200	35.330	35.330	7,228,026
2008-03-27	37.120	37.120	35.678	35.680	35.680	7,345,690
2008-03-26	36.510	37.340	35.960	37.200	37.200	11,394,310
2008-03-25	36.580	36.650	35.810	36.540	36.540	8,939,944
2008-03-24	34.644	36.490	34.510	36.100	36.100	10,782,920
2008-03-20	34.820	35.500	34.250	34.450	34.450	12,397,990

← NewerPage 78 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.