Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	372.56	377.71	372.39	374.84	374.84	1,917,119
2020-02-12	370.64	374.43	367.15	374.29	374.29	2,355,797
2020-02-11	373.03	373.70	367.25	369.28	369.28	2,005,005
2020-02-10	365.44	370.81	365.22	370.00	370.00	2,427,076
2020-02-07	366.00	369.34	364.38	366.09	366.09	2,092,872
2020-02-06	366.16	368.25	363.01	367.46	367.46	2,224,882
2020-02-05	373.99	374.48	362.31	365.55	365.55	2,463,385
2020-02-04	363.43	367.44	360.45	366.74	366.74	3,052,967
2020-02-03	353.41	358.67	352.29	358.00	358.00	2,693,989
2020-01-31	355.84	355.84	348.30	351.14	351.14	3,692,938
2020-01-30	349.69	356.82	349.69	356.74	356.74	1,834,931
2020-01-29	356.70	356.70	351.36	351.66	351.66	1,523,203
2020-01-28	349.00	355.66	347.12	354.63	354.63	2,270,756
2020-01-27	341.04	349.90	340.40	346.90	346.90	2,652,030
2020-01-24	354.10	355.69	349.20	351.37	351.37	1,640,163
2020-01-23	351.02	352.16	347.85	351.76	351.76	2,084,658
2020-01-22	352.60	354.28	349.96	350.06	350.06	1,600,485
2020-01-21	346.37	352.37	345.62	350.00	350.00	2,121,335
2020-01-17	349.00	349.95	346.38	349.74	349.74	2,536,157
2020-01-16	345.98	345.99	342.76	345.38	345.38	2,439,600
2020-01-15	346.42	347.50	342.46	342.94	342.94	2,213,374
2020-01-14	347.01	347.27	343.15	344.63	344.63	2,274,687
2020-01-13	341.54	345.73	341.22	345.63	345.63	2,069,555
2020-01-10	342.05	343.36	339.62	339.81	339.81	1,481,141
2020-01-09	340.14	341.81	338.19	340.45	340.45	1,626,380
2020-01-08	333.81	339.23	333.40	337.87	337.87	2,248,531
2020-01-07	334.15	334.79	332.31	333.39	333.39	2,507,261
2020-01-06	328.29	333.91	328.19	333.71	333.71	1,875,122
2020-01-03	329.17	332.98	328.69	331.81	331.81	1,579,368
2020-01-02	330.00	334.48	329.17	334.43	334.43	1,990,496
2019-12-31	326.25	329.94	326.25	329.81	329.81	1,592,512
2019-12-30	330.35	330.47	325.17	328.34	328.34	1,896,731
2019-12-27	332.88	332.88	329.77	330.79	330.79	1,229,983
2019-12-26	329.63	331.28	329.63	331.20	331.20	1,056,199
2019-12-24	329.00	331.54	328.68	329.64	329.64	1,066,406
2019-12-23	328.83	329.88	327.26	328.95	328.95	2,210,706
2019-12-20	328.37	330.00	325.62	327.61	327.61	4,233,263
2019-12-19	324.38	327.96	324.26	327.63	327.63	2,561,397
2019-12-18	322.10	326.82	322.01	324.38	324.38	2,332,734
2019-12-17	325.04	325.08	321.75	322.85	322.85	2,332,492
2019-12-16	319.27	325.25	319.27	323.80	323.80	3,438,739
2019-12-13	314.11	321.73	313.74	317.94	317.94	6,604,412
2019-12-12	303.00	306.58	300.72	305.96	305.96	3,127,412
2019-12-11	305.15	305.38	301.48	303.74	303.74	2,929,453
2019-12-10	306.62	309.03	304.10	304.17	304.17	2,156,696
2019-12-09	308.91	310.91	306.70	307.05	307.05	2,895,186
2019-12-06	306.20	306.75	303.16	306.23	306.23	1,733,188
2019-12-05	303.13	304.24	301.00	303.03	303.03	1,698,102
2019-12-04	305.00	305.33	301.28	302.51	302.51	1,522,832
2019-12-03	298.24	304.46	297.32	303.91	303.91	1,661,171
2019-12-02	309.22	309.90	299.51	302.75	302.75	2,894,691
2019-11-29	308.52	310.00	308.00	309.53	309.53	1,175,056
2019-11-27	308.50	309.17	305.74	309.06	309.06	1,470,036
2019-11-26	305.00	309.06	304.89	307.90	307.90	2,619,497
2019-11-25	300.48	305.45	300.48	305.28	305.28	2,205,626
2019-11-22	299.59	299.92	295.80	299.30	299.30	1,508,874
2019-11-21	298.99	300.35	296.62	298.80	298.80	1,609,828
2019-11-20	299.39	302.05	297.05	300.10	300.10	1,841,524
2019-11-19	298.75	300.74	296.39	300.60	300.60	2,143,343
2019-11-18	297.55	298.56	296.00	297.16	297.16	1,632,801

← NewerPage 29 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.