Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	365.84	373.63	364.50	371.42	371.42	2,266,282
2020-05-08	370.00	371.10	365.41	367.51	367.51	2,548,366
2020-05-07	368.82	369.50	365.50	366.78	366.78	2,466,063
2020-05-06	357.92	366.79	357.13	362.52	362.52	2,319,702
2020-05-05	353.38	359.70	352.39	356.13	356.13	2,377,555
2020-05-04	340.74	350.60	340.00	349.11	349.11	2,372,392
2020-05-01	347.24	350.31	340.26	343.84	343.84	2,578,615
2020-04-30	348.01	356.23	346.55	353.64	353.64	3,902,173
2020-04-29	339.53	351.25	335.44	349.17	349.17	5,006,415
2020-04-28	353.09	353.45	332.57	333.45	333.45	3,895,571
2020-04-27	348.80	349.96	345.12	348.50	348.50	2,375,636
2020-04-24	338.00	344.70	333.50	344.10	344.10	2,146,162
2020-04-23	338.90	341.75	334.80	335.37	335.37	2,120,251
2020-04-22	337.41	339.38	332.80	336.77	336.77	2,231,819
2020-04-21	340.90	342.76	325.21	328.99	328.99	3,548,202
2020-04-20	340.79	348.50	338.75	344.88	344.88	2,771,970
2020-04-17	350.09	350.38	340.50	344.11	344.11	3,342,418
2020-04-16	339.71	345.52	336.04	342.70	342.70	3,918,632
2020-04-15	335.34	339.22	329.65	332.55	332.55	2,818,631
2020-04-14	328.77	342.10	328.47	340.77	340.77	3,858,854
2020-04-13	315.94	320.90	313.75	320.65	320.65	1,838,954
2020-04-09	318.65	320.78	310.79	318.70	318.70	3,300,177
2020-04-08	313.88	317.72	308.20	317.18	317.18	4,002,545
2020-04-07	327.41	328.32	306.30	308.93	308.93	5,422,270
2020-04-06	306.56	320.51	299.96	319.13	319.13	5,082,980
2020-04-03	302.06	303.47	289.71	293.61	293.61	3,934,718
2020-04-02	297.76	306.50	293.18	303.96	303.96	3,590,071
2020-04-01	307.00	309.61	298.32	301.21	301.21	3,902,957
2020-03-31	316.41	326.33	312.68	318.24	318.24	6,414,549
2020-03-30	308.89	322.97	308.01	318.39	318.39	4,340,463
2020-03-27	311.70	314.29	300.63	305.83	305.83	4,862,124
2020-03-26	305.99	324.43	305.69	322.67	322.67	4,534,399
2020-03-25	308.00	317.65	298.13	305.91	305.91	4,830,363
2020-03-24	322.96	326.99	301.59	310.00	310.00	6,592,213
2020-03-23	296.67	312.49	287.78	307.27	307.27	6,016,822
2020-03-20	312.92	324.80	293.77	295.34	295.34	7,461,753
2020-03-19	291.77	318.71	281.10	307.51	307.51	6,023,835
2020-03-18	290.00	296.87	255.13	294.61	294.61	7,293,306
2020-03-17	291.20	312.95	278.35	311.81	311.81	6,189,140
2020-03-16	288.36	307.11	283.25	286.03	286.03	7,140,139
2020-03-13	312.88	336.00	298.00	335.50	335.50	8,935,220
2020-03-12	290.41	310.13	283.00	285.00	285.00	7,230,152
2020-03-11	324.32	326.36	309.00	315.23	315.23	4,874,326
2020-03-10	318.98	332.94	309.31	332.38	332.38	5,973,672
2020-03-09	311.68	322.44	305.33	305.79	305.79	5,291,910
2020-03-06	340.45	344.16	326.60	336.77	336.77	5,622,911
2020-03-05	355.06	360.45	347.19	351.03	351.03	3,199,006
2020-03-04	354.38	364.27	350.08	363.85	363.85	4,146,282
2020-03-03	361.76	364.95	344.04	348.34	348.34	4,204,501
2020-03-02	349.81	360.75	342.61	360.28	360.28	5,398,135
2020-02-28	324.42	345.46	324.00	345.12	345.12	6,469,131
2020-02-27	340.00	352.24	337.27	337.52	337.52	4,737,676
2020-02-26	349.40	360.07	348.60	351.34	351.34	3,494,105
2020-02-25	361.00	363.97	346.28	347.80	347.80	4,188,112
2020-02-24	355.39	363.46	349.00	357.41	357.41	3,924,013
2020-02-21	378.02	378.34	368.75	372.95	372.95	2,743,135
2020-02-20	384.00	386.75	373.48	378.96	378.96	3,789,340
2020-02-19	383.83	385.00	381.48	383.28	383.28	2,580,455
2020-02-18	380.20	382.59	378.59	378.85	378.85	2,074,715
2020-02-14	376.28	379.83	375.85	379.67	379.67	1,690,561

← NewerPage 28 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.