Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	296.54	297.50	293.56	297.50	297.50	2,011,741
2019-11-14	293.54	295.08	292.15	294.53	294.53	1,461,895
2019-11-13	291.86	293.70	290.26	293.54	293.54	1,806,939
2019-11-12	290.79	294.16	290.27	291.72	291.72	2,085,313
2019-11-11	291.95	292.34	289.70	290.27	290.27	1,778,006
2019-11-08	290.02	292.46	288.48	292.46	292.46	1,628,523
2019-11-07	288.30	293.48	287.00	290.77	290.77	3,201,667
2019-11-06	289.11	289.26	285.61	287.40	287.40	2,762,414
2019-11-05	292.11	292.88	283.60	289.29	289.29	6,170,607
2019-11-04	280.56	281.21	276.05	277.50	277.50	2,790,240
2019-11-01	279.14	281.83	277.27	277.82	277.82	2,827,222
2019-10-31	278.27	279.32	275.31	277.93	277.93	2,845,383
2019-10-30	273.25	278.65	272.61	278.41	278.41	2,320,773
2019-10-29	271.68	273.72	271.06	271.45	271.45	1,723,508
2019-10-28	271.58	272.29	268.38	271.35	271.35	2,281,861
2019-10-25	267.80	271.61	267.02	270.98	270.98	1,822,271
2019-10-24	264.04	271.46	263.25	269.70	269.70	3,597,687
2019-10-23	261.00	265.52	259.57	261.32	261.32	3,079,754
2019-10-22	268.49	269.28	260.64	261.09	261.09	3,412,660
2019-10-21	265.63	267.43	262.57	266.84	266.84	2,930,534
2019-10-18	269.36	269.68	262.10	265.52	265.52	4,391,844
2019-10-17	272.61	274.12	267.15	269.24	269.24	3,414,775
2019-10-16	270.23	272.81	267.51	272.70	272.70	4,333,191
2019-10-15	278.17	281.51	278.02	279.39	279.39	1,969,235
2019-10-14	278.11	279.42	277.15	277.78	277.78	1,377,116
2019-10-11	278.37	281.27	277.63	278.29	278.29	2,098,200
2019-10-10	274.06	276.71	272.79	274.98	274.98	1,634,808
2019-10-09	273.52	275.55	272.86	274.27	274.27	1,376,725
2019-10-08	274.46	275.41	270.80	270.83	270.83	2,162,370
2019-10-07	276.32	278.49	275.59	276.90	276.90	1,856,382
2019-10-04	273.11	278.08	273.11	276.96	276.96	2,583,298
2019-10-03	266.92	272.80	263.85	272.40	272.40	3,652,220
2019-10-02	271.18	271.18	265.19	266.66	266.66	3,400,605
2019-10-01	278.99	279.65	271.87	272.71	272.71	3,311,550
2019-09-30	277.54	279.00	275.14	276.25	276.25	4,077,253
2019-09-27	284.63	284.98	274.12	277.54	277.54	3,168,377
2019-09-26	278.46	285.90	277.01	283.81	283.81	4,325,923
2019-09-25	271.90	277.71	267.73	277.43	277.43	3,452,563
2019-09-24	279.58	280.70	271.08	272.47	272.47	3,351,591
2019-09-23	275.93	279.58	275.41	277.44	277.44	2,068,852
2019-09-20	281.60	283.20	274.95	277.91	277.91	4,160,719
2019-09-19	280.17	284.37	279.83	281.26	281.26	3,171,211
2019-09-18	275.35	280.29	270.02	279.72	279.72	7,479,171
2019-09-17	284.04	285.30	280.36	284.69	284.69	4,541,202
2019-09-16	276.62	283.05	275.30	282.93	282.93	2,774,732
2019-09-13	278.22	280.28	276.32	278.35	278.35	2,948,590
2019-09-12	281.00	282.28	277.94	278.02	278.02	2,955,024
2019-09-11	277.66	280.31	274.00	277.78	277.78	2,593,970
2019-09-10	277.58	277.58	272.34	276.14	276.14	4,098,222
2019-09-09	286.52	286.93	276.60	279.30	279.30	3,134,613
2019-09-06	288.20	289.59	283.96	284.94	284.94	2,273,061
2019-09-05	287.83	288.01	281.52	287.75	287.75	2,836,385
2019-09-04	286.04	286.25	282.46	284.60	284.60	1,516,136
2019-09-03	284.25	287.46	281.40	282.45	282.45	1,838,081
2019-08-30	287.41	288.50	280.12	284.51	284.51	2,373,297
2019-08-29	285.71	287.70	283.62	286.63	286.63	2,172,535
2019-08-28	286.55	287.99	280.42	282.13	282.13	2,776,778
2019-08-27	290.66	291.85	286.53	289.45	289.45	1,793,394
2019-08-26	284.86	288.89	283.51	288.74	288.74	1,792,971
2019-08-23	289.23	293.57	280.97	282.44	282.44	2,852,522

← NewerPage 30 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.