Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	275.29	276.80	272.28	273.38	273.38	1,805,982
2019-05-28	276.49	281.45	275.37	278.25	278.25	2,475,891
2019-05-24	273.54	277.48	273.54	274.77	274.77	1,878,339
2019-05-23	278.29	278.43	271.69	274.25	274.25	2,706,419
2019-05-22	277.42	282.74	277.26	281.82	281.82	1,570,628
2019-05-21	278.21	280.00	277.05	278.07	278.07	1,793,665
2019-05-20	276.10	277.89	273.40	275.45	275.45	2,391,950
2019-05-17	281.68	284.41	279.07	279.85	279.85	2,223,523
2019-05-16	278.63	285.87	278.40	283.55	283.55	3,413,063
2019-05-15	269.82	276.95	269.50	276.82	276.82	2,708,559
2019-05-14	269.43	274.23	269.29	271.86	271.86	2,046,551
2019-05-13	270.57	274.19	267.22	267.70	267.70	2,698,322
2019-05-10	273.58	279.50	270.32	278.48	278.48	2,097,736
2019-05-09	274.16	277.12	270.80	275.79	275.79	1,867,193
2019-05-08	275.83	278.37	274.16	276.77	276.77	2,611,043
2019-05-07	278.82	280.65	273.67	277.07	277.07	2,567,977
2019-05-06	277.60	284.22	275.81	283.66	283.66	1,994,477
2019-05-03	282.56	286.35	282.39	285.58	285.58	1,979,920
2019-05-02	283.14	284.59	278.15	279.64	279.64	2,482,283
2019-05-01	291.00	291.00	283.19	283.35	283.35	2,056,176
2019-04-30	286.10	289.77	285.25	289.25	289.25	3,067,976
2019-04-29	286.46	291.71	285.38	286.14	286.14	5,592,372
2019-04-26	278.18	282.00	275.79	281.96	281.96	2,114,205
2019-04-25	278.40	279.52	274.38	277.66	277.66	1,747,300
2019-04-24	279.22	280.17	275.25	275.45	275.45	1,867,555
2019-04-23	272.54	278.89	271.59	278.49	278.49	2,693,942
2019-04-22	269.82	272.32	269.20	272.21	272.21	1,364,952
2019-04-18	270.09	270.82	266.64	270.57	270.57	2,028,988
2019-04-17	272.17	272.67	268.44	269.45	269.45	2,391,518
2019-04-16	273.07	273.39	269.64	271.43	271.43	1,638,464
2019-04-15	271.86	273.71	270.62	272.22	272.22	1,462,311
2019-04-12	273.01	273.51	270.82	271.86	271.86	1,681,371
2019-04-11	271.95	272.92	270.77	271.90	271.90	2,085,789
2019-04-10	269.47	272.16	269.01	271.58	271.58	1,469,979
2019-04-09	267.12	269.99	266.80	268.99	268.99	1,605,892
2019-04-08	266.96	269.09	264.70	268.81	268.81	1,796,796
2019-04-05	269.44	269.94	266.59	267.45	267.45	1,970,627
2019-04-04	270.98	271.47	263.72	267.89	267.89	2,947,386
2019-04-03	273.71	274.18	270.98	271.50	271.50	2,432,780
2019-04-02	272.89	273.00	267.63	271.35	271.35	1,877,939
2019-04-01	269.85	272.39	268.19	272.17	272.17	2,970,213
2019-03-29	265.47	266.75	264.20	266.49	266.49	2,097,589
2019-03-28	263.50	265.17	260.88	263.53	263.53	2,017,976
2019-03-27	265.53	265.97	259.04	262.34	262.34	2,521,923
2019-03-26	265.05	267.74	263.84	265.59	265.59	3,150,072
2019-03-25	259.21	263.12	257.10	262.27	262.27	2,639,365
2019-03-22	263.47	264.64	259.52	259.69	259.69	3,454,012
2019-03-21	259.00	264.34	258.40	264.18	264.18	2,359,850
2019-03-20	260.54	262.30	256.17	259.74	259.74	3,732,580
2019-03-19	259.43	260.64	256.34	260.42	260.42	4,257,338
2019-03-18	257.11	259.96	253.89	257.76	257.76	4,013,389
2019-03-15	258.03	260.00	252.03	257.09	257.09	12,110,490
2019-03-14	265.26	268.00	263.52	267.69	267.69	5,113,443
2019-03-13	265.50	269.80	264.13	264.38	264.38	3,992,487
2019-03-12	261.86	264.75	259.01	263.51	263.51	2,583,623
2019-03-11	255.98	261.46	255.77	260.96	260.96	2,711,658
2019-03-08	251.49	255.02	249.10	254.74	254.74	2,195,350
2019-03-07	255.77	257.49	253.29	255.46	255.46	3,185,202
2019-03-06	257.40	259.49	253.84	256.40	256.40	1,950,615
2019-03-05	259.00	259.87	256.37	257.38	257.38	2,101,785

← NewerPage 32 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.