Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	292.57	292.90	285.12	287.69	287.69	1,745,838
2019-08-21	288.54	292.92	286.51	291.53	291.53	1,520,360
2019-08-20	287.97	288.66	285.40	285.71	285.71	1,491,067
2019-08-19	291.32	291.77	287.17	287.97	287.97	1,956,105
2019-08-16	285.58	290.15	283.32	287.45	287.45	1,981,029
2019-08-15	285.64	286.49	280.86	282.71	282.71	2,338,678
2019-08-14	287.60	289.65	281.43	283.66	283.66	2,585,987
2019-08-13	288.23	295.50	286.39	293.17	293.17	2,346,691
2019-08-12	293.14	294.42	287.41	288.65	288.65	1,580,529
2019-08-09	296.14	298.27	292.15	294.83	294.83	1,451,132
2019-08-08	292.75	297.87	290.20	297.78	297.78	2,506,035
2019-08-07	282.24	290.26	282.00	289.02	289.02	2,196,689
2019-08-06	283.63	286.99	282.50	286.21	286.21	2,552,138
2019-08-05	285.04	286.87	276.78	280.36	280.36	4,292,566
2019-08-02	295.57	297.35	289.42	293.71	293.71	3,400,897
2019-08-01	299.15	304.99	296.77	298.44	298.44	3,210,196
2019-07-31	303.61	304.95	295.11	298.86	298.86	3,066,861
2019-07-30	305.07	307.09	302.55	303.64	303.64	2,157,952
2019-07-29	311.94	311.94	301.48	307.22	307.22	2,778,446
2019-07-26	309.97	312.50	309.26	311.27	311.27	1,507,922
2019-07-25	308.66	309.66	306.10	308.73	308.73	1,378,470
2019-07-24	305.81	310.73	305.81	310.27	310.27	1,459,247
2019-07-23	309.91	309.98	305.22	307.88	307.88	1,826,893
2019-07-22	308.39	309.92	307.14	308.55	308.55	1,336,736
2019-07-19	311.56	313.11	305.27	306.87	306.87	2,100,253
2019-07-18	307.21	310.92	306.85	310.08	310.08	1,597,673
2019-07-17	307.13	310.96	306.75	309.39	309.39	2,298,481
2019-07-16	308.00	308.46	305.07	305.70	305.70	1,838,747
2019-07-15	310.00	310.46	307.72	308.76	308.76	1,161,681
2019-07-12	308.01	309.70	304.97	309.42	309.42	1,624,840
2019-07-11	307.39	310.17	305.90	307.60	307.60	1,951,519
2019-07-10	305.10	309.32	305.10	306.98	306.98	1,954,088
2019-07-09	300.56	305.13	300.22	304.20	304.20	1,644,254
2019-07-08	302.76	303.11	300.13	302.92	302.92	1,909,180
2019-07-05	304.01	305.24	298.93	303.98	303.98	2,872,770
2019-07-03	302.00	305.86	301.29	305.70	305.70	1,585,273
2019-07-02	301.19	301.58	299.36	301.39	301.39	1,816,885
2019-07-01	299.55	301.90	297.66	300.97	300.97	2,624,198
2019-06-28	294.50	295.10	291.95	294.65	294.65	2,648,300
2019-06-27	290.04	294.67	290.04	293.23	293.23	2,596,919
2019-06-26	291.26	292.76	288.70	288.72	288.72	2,896,763
2019-06-25	299.21	300.65	287.00	287.97	287.97	4,638,470
2019-06-24	300.00	302.58	298.69	299.87	299.87	2,869,223
2019-06-21	301.46	304.00	299.09	299.33	299.33	4,015,546
2019-06-20	293.25	302.66	293.25	302.11	302.11	5,632,525
2019-06-19	287.00	292.00	284.34	291.21	291.21	9,738,584
2019-06-18	280.37	280.49	276.62	276.78	276.78	4,529,340
2019-06-17	274.63	277.47	274.63	275.60	275.60	2,254,229
2019-06-14	275.91	277.10	274.00	274.28	274.28	2,262,838
2019-06-13	278.59	278.96	275.92	276.30	276.30	1,696,743
2019-06-12	276.13	277.56	274.58	276.84	276.84	1,313,852
2019-06-11	283.91	284.89	272.03	275.99	275.99	2,969,720
2019-06-10	280.98	284.98	280.20	280.34	280.34	2,487,726
2019-06-07	275.87	282.37	275.51	278.16	278.16	2,759,013
2019-06-06	273.72	275.76	271.05	274.80	274.80	2,211,787
2019-06-05	272.78	273.21	268.39	272.86	272.86	2,650,396
2019-06-04	263.27	268.93	257.46	268.71	268.71	3,750,815
2019-06-03	270.51	272.81	257.53	259.03	259.03	3,903,421
2019-05-31	271.28	272.91	268.75	270.90	270.90	2,526,653
2019-05-30	274.43	275.09	272.43	274.51	274.51	1,601,106

← NewerPage 31 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.