Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	449.09	454.04	446.35	449.51	449.51	2,353,535
2020-08-04	448.26	449.08	440.70	446.92	446.92	2,622,566
2020-08-03	449.84	450.74	442.28	447.97	447.97	2,076,479
2020-07-31	441.98	444.44	434.80	444.32	444.32	2,035,254
2020-07-30	429.98	440.50	426.81	438.88	438.88	1,448,955
2020-07-29	435.16	440.48	435.04	436.30	436.30	1,489,294
2020-07-28	436.83	438.26	431.33	432.26	432.26	1,463,467
2020-07-27	431.77	438.36	431.01	437.10	437.10	1,621,956
2020-07-24	425.00	435.00	423.44	430.31	430.31	1,901,029
2020-07-23	445.04	448.81	430.30	431.74	431.74	2,313,874
2020-07-22	447.55	449.37	441.76	445.05	445.05	1,400,685
2020-07-21	456.07	456.99	441.75	444.28	444.28	2,027,852
2020-07-20	434.06	456.89	433.00	455.27	455.27	3,512,508
2020-07-17	428.12	433.50	423.70	432.42	432.42	2,568,205
2020-07-16	428.43	430.59	418.51	426.29	426.29	2,678,060
2020-07-15	434.91	439.63	428.73	433.01	433.01	2,566,648
2020-07-14	435.74	437.21	416.29	433.78	433.78	5,666,716
2020-07-13	469.77	470.61	440.64	442.47	442.47	3,480,659
2020-07-10	460.83	467.21	455.48	466.20	466.20	3,676,513
2020-07-09	460.44	463.80	451.88	460.84	460.84	2,269,815
2020-07-08	453.76	458.24	452.00	457.68	457.68	1,999,227
2020-07-07	452.59	459.44	448.72	449.36	449.36	2,684,565
2020-07-06	448.00	455.53	444.69	452.59	452.59	2,761,224
2020-07-02	445.00	448.16	441.36	442.95	442.95	2,502,970
2020-07-01	434.80	442.05	433.62	439.81	439.81	2,581,983
2020-06-30	426.68	436.91	423.86	435.31	435.31	2,945,149
2020-06-29	427.11	428.48	416.03	424.20	424.20	2,623,877
2020-06-26	436.00	438.18	424.71	426.92	426.92	3,829,731
2020-06-25	430.01	437.99	427.58	436.95	436.95	2,275,241
2020-06-24	440.00	442.67	427.47	431.68	431.68	3,329,423
2020-06-23	440.07	446.15	436.01	440.55	440.55	3,065,927
2020-06-22	428.96	438.95	428.54	438.64	438.64	3,156,280
2020-06-19	423.76	429.27	419.65	428.01	428.01	3,931,569
2020-06-18	413.50	420.84	413.00	420.46	420.46	2,578,409
2020-06-17	414.00	417.46	411.36	413.49	413.49	2,112,320
2020-06-16	407.83	414.68	405.48	411.67	411.67	3,766,685
2020-06-15	398.80	406.11	397.00	401.34	401.34	3,783,968
2020-06-12	409.30	411.72	395.41	406.54	406.54	8,332,571
2020-06-11	400.00	404.20	387.37	387.67	387.67	4,123,651
2020-06-10	399.59	409.98	399.49	406.82	406.82	3,611,582
2020-06-09	397.03	402.31	394.15	397.16	397.16	2,279,327
2020-06-08	391.00	398.10	385.84	397.78	397.78	2,592,963
2020-06-05	384.64	396.17	382.00	392.90	392.90	2,793,982
2020-06-04	389.50	395.72	382.28	385.80	385.80	2,422,986
2020-06-03	390.82	391.14	387.46	389.92	389.92	2,537,092
2020-06-02	389.92	390.91	382.03	390.44	390.44	2,509,555
2020-06-01	387.08	389.99	382.90	389.68	389.68	2,035,186
2020-05-29	382.62	389.05	377.08	386.60	386.60	5,937,467
2020-05-28	372.50	386.90	372.50	379.83	379.83	2,904,450
2020-05-27	373.24	375.70	361.44	375.17	375.17	3,553,278
2020-05-26	391.00	391.27	374.81	376.63	376.63	3,525,983
2020-05-22	381.39	386.52	380.95	385.26	385.26	1,688,159
2020-05-21	382.00	385.12	380.60	382.17	382.17	2,261,384
2020-05-20	377.21	384.40	377.06	383.63	383.63	2,824,862
2020-05-19	369.88	376.00	368.89	372.20	372.20	2,753,685
2020-05-18	371.59	375.49	367.21	367.97	367.97	2,352,319
2020-05-15	351.57	365.48	351.53	365.30	365.30	2,626,904
2020-05-14	354.00	357.00	348.01	355.39	355.39	2,752,031
2020-05-13	366.45	367.43	352.71	358.56	358.56	3,365,501
2020-05-12	371.46	372.72	364.55	365.10	365.10	2,071,782

← NewerPage 27 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.