Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	33.780	36.130	33.760	34.750	34.750	25,071,039
2008-03-18	31.530	31.900	31.100	31.880	31.880	12,147,050
2008-03-17	32.000	32.490	30.700	30.790	30.790	15,094,990
2008-03-14	32.810	33.710	32.240	32.610	32.610	7,038,429
2008-03-13	32.984	33.590	32.520	33.300	33.300	5,863,312
2008-03-12	33.170	34.230	32.890	33.340	33.340	8,843,131
2008-03-11	32.250	32.610	31.790	32.600	32.600	9,611,279
2008-03-10	32.600	32.990	31.920	31.940	31.940	8,201,305
2008-03-07	32.590	33.280	32.040	32.550	32.550	7,287,341
2008-03-06	32.400	33.110	32.210	32.470	32.470	7,411,330
2008-03-05	33.000	33.080	32.010	32.420	32.420	10,868,630
2008-03-04	32.840	33.120	32.430	33.070	33.070	8,178,791
2008-03-03	33.490	33.680	32.530	32.860	32.860	12,553,160
2008-02-29	34.910	34.920	33.480	33.650	33.650	12,305,570
2008-02-28	35.300	35.700	34.970	35.340	35.340	5,330,477
2008-02-27	35.482	35.830	35.020	35.460	35.460	6,383,751
2008-02-26	35.610	36.460	35.440	35.870	35.870	6,541,424
2008-02-25	35.080	35.850	35.010	35.540	35.540	8,104,306
2008-02-22	34.850	35.190	34.460	35.090	35.090	5,974,284
2008-02-21	35.140	35.530	34.670	34.780	34.780	6,056,951
2008-02-20	34.350	35.280	34.250	35.050	35.050	6,438,564
2008-02-19	35.410	35.530	34.800	34.900	34.900	6,413,009
2008-02-15	34.930	34.950	34.210	34.670	34.670	5,632,105
2008-02-14	35.200	35.210	34.670	34.960	34.960	6,616,564
2008-02-13	34.690	35.360	34.420	35.000	35.000	9,843,316
2008-02-12	33.950	35.020	33.910	34.380	34.380	9,876,465
2008-02-11	33.280	34.140	33.150	33.840	33.840	9,909,216
2008-02-08	32.650	33.280	32.180	33.190	33.190	9,771,150
2008-02-07	32.410	33.070	32.080	32.620	32.620	13,593,360
2008-02-06	34.480	34.690	32.410	32.760	32.760	13,227,240
2008-02-05	33.990	34.760	33.790	33.960	33.960	7,366,613
2008-02-04	34.550	35.460	34.510	35.210	35.210	7,861,435
2008-02-01	34.670	34.990	33.440	34.480	34.480	12,342,690
2008-01-31	33.870	35.130	33.435	34.930	34.930	16,382,040
2008-01-30	35.540	36.450	35.210	35.940	35.940	8,759,644
2008-01-29	35.400	35.850	34.770	35.540	35.540	5,445,342
2008-01-28	35.220	35.320	34.800	35.150	35.150	5,746,346
2008-01-25	34.980	35.620	34.720	34.840	34.840	9,188,214
2008-01-24	33.560	34.700	33.560	34.640	34.640	7,289,973
2008-01-23	33.210	34.480	32.610	34.330	34.330	10,255,170
2008-01-22	33.010	34.490	32.990	34.000	34.000	10,197,900
2008-01-18	35.040	36.010	34.800	35.330	35.330	13,637,390
2008-01-17	37.190	37.520	34.900	35.550	35.550	16,848,330
2008-01-16	37.750	38.370	37.460	37.700	37.700	8,595,188
2008-01-15	38.080	38.420	37.740	37.920	37.920	7,724,336
2008-01-14	38.480	38.640	38.030	38.480	38.480	7,174,371
2008-01-11	38.840	39.190	37.920	38.050	38.050	10,799,930
2008-01-10	39.340	39.500	38.690	39.250	39.250	8,393,221
2008-01-09	39.410	39.620	38.920	39.460	39.460	9,054,294
2008-01-08	39.900	40.190	39.190	39.220	39.220	8,863,480
2008-01-07	40.390	40.750	39.680	40.240	40.240	7,756,967
2008-01-04	41.300	41.490	40.010	40.360	40.360	8,938,376
2008-01-03	41.550	42.210	41.500	41.790	41.790	5,186,461
2008-01-02	42.900	43.250	41.450	41.710	41.710	6,034,747

← NewerPage 79 of 79 · 4,734 trading days

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.