Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	459.32	464.73	457.28	461.11	461.11	2,125,281
2020-10-28	469.17	470.97	455.88	456.97	456.97	2,677,304
2020-10-27	479.78	481.89	473.47	478.56	478.56	1,896,459
2020-10-26	480.88	488.78	470.13	475.20	475.20	2,337,431
2020-10-23	486.41	488.51	479.51	488.50	488.50	1,899,599
2020-10-22	496.72	496.86	479.40	483.60	483.60	2,615,048
2020-10-21	492.05	499.81	490.57	495.96	495.96	1,369,735
2020-10-20	495.25	500.17	491.91	494.58	494.58	1,454,449
2020-10-19	507.75	507.75	493.20	495.20	495.20	1,931,403
2020-10-16	504.00	510.34	500.70	502.82	502.82	2,441,382
2020-10-15	499.26	502.50	491.85	501.15	501.15	2,043,107
2020-10-14	514.34	516.95	501.60	506.31	506.31	2,033,159
2020-10-13	512.19	519.60	511.90	514.31	514.31	2,438,132
2020-10-12	508.26	516.00	499.54	510.89	510.89	3,149,650
2020-10-09	491.77	502.17	491.18	502.16	502.16	1,853,780
2020-10-08	499.05	499.49	487.56	490.84	490.84	1,590,732
2020-10-07	484.35	493.98	481.43	493.15	493.15	2,025,769
2020-10-06	485.00	491.51	477.50	478.98	478.98	2,041,545
2020-10-05	483.25	486.69	478.99	486.47	486.47	1,984,130
2020-10-02	487.99	496.78	478.64	478.99	478.99	2,780,946
2020-10-01	497.43	501.50	495.76	499.51	499.51	2,264,603
2020-09-30	488.13	497.24	486.22	490.43	490.43	3,508,159
2020-09-29	489.94	493.45	484.17	489.33	489.33	2,043,887
2020-09-28	487.97	489.39	481.18	488.51	488.51	2,844,778
2020-09-25	469.23	481.58	466.01	479.78	479.78	2,541,114
2020-09-24	466.93	471.43	460.27	467.67	467.67	2,838,781
2020-09-23	486.88	488.00	468.23	470.39	470.39	2,671,337
2020-09-22	479.31	487.20	469.56	486.78	486.78	2,629,133
2020-09-21	460.31	475.86	456.73	475.64	475.64	3,913,745
2020-09-18	477.40	478.34	452.52	467.55	467.55	7,182,302
2020-09-17	464.44	475.17	460.50	474.30	474.30	4,560,776
2020-09-16	505.50	505.50	475.50	476.00	476.00	8,472,420
2020-09-15	493.74	499.69	491.49	497.67	497.67	5,682,447
2020-09-14	484.99	490.44	476.87	485.91	485.91	4,463,826
2020-09-11	487.08	489.41	464.48	471.35	471.35	4,414,226
2020-09-10	491.15	501.85	473.50	476.26	476.26	4,248,135
2020-09-09	473.91	483.49	462.48	479.46	479.46	3,312,148
2020-09-08	471.90	481.48	461.18	462.13	462.13	4,533,544
2020-09-04	504.65	511.35	471.71	491.94	491.94	3,900,326
2020-09-03	526.04	527.63	493.42	507.80	507.80	5,837,638
2020-09-02	536.25	536.88	521.41	533.80	533.80	2,783,438
2020-09-01	515.00	528.54	514.48	527.95	527.95	2,422,061
2020-08-31	513.86	516.73	507.77	513.39	513.39	2,346,705
2020-08-28	512.33	518.80	510.94	516.44	516.44	1,926,261
2020-08-27	519.01	523.32	504.46	510.32	510.32	3,631,779
2020-08-26	496.95	533.70	492.23	528.49	528.49	7,780,346
2020-08-25	476.67	484.65	474.43	484.43	484.43	3,967,365
2020-08-24	478.14	480.02	469.52	476.30	476.30	1,840,607
2020-08-21	477.09	477.28	470.34	473.22	473.22	2,645,579
2020-08-20	460.99	479.80	458.89	478.48	478.48	2,484,983
2020-08-19	464.29	468.11	457.59	462.01	462.01	2,439,150
2020-08-18	454.79	464.50	452.84	463.51	463.51	2,097,690
2020-08-17	450.00	456.10	449.20	451.58	451.58	1,555,942
2020-08-14	451.39	452.81	444.43	447.60	447.60	1,111,145
2020-08-13	446.07	455.90	446.07	450.02	450.02	2,028,199
2020-08-12	437.37	447.93	437.37	445.36	445.36	2,224,424
2020-08-11	440.26	444.48	431.59	435.23	435.23	1,900,223
2020-08-10	450.37	451.13	436.50	443.29	443.29	1,837,078
2020-08-07	460.87	461.79	445.09	449.57	449.57	3,289,685
2020-08-06	451.35	464.37	449.13	464.11	464.11	2,362,002

← NewerPage 26 of 79 · 4,731 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.