Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	266.70	267.00	254.08	258.16	258.16	2,995,155
2019-03-01	265.75	266.24	261.50	264.01	264.01	2,594,052
2019-02-28	262.40	266.24	261.76	262.50	262.50	3,810,382
2019-02-27	259.77	263.08	256.52	262.90	262.90	2,267,003
2019-02-26	258.00	262.58	256.37	261.22	261.22	2,539,030
2019-02-25	261.50	262.98	258.18	258.62	258.62	1,815,766
2019-02-22	257.61	260.24	257.61	258.90	258.90	2,006,123
2019-02-21	257.30	259.35	255.12	257.76	257.76	2,607,433
2019-02-20	258.13	260.99	255.92	258.10	258.10	2,484,800
2019-02-19	258.98	260.06	256.45	257.81	257.81	3,475,615
2019-02-15	260.34	260.97	258.07	259.45	259.45	2,999,236
2019-02-14	259.40	261.71	258.01	260.14	260.14	1,884,977
2019-02-13	263.13	263.36	259.37	260.23	260.23	1,899,835
2019-02-12	260.15	262.25	258.67	261.37	261.37	2,518,430
2019-02-11	258.89	259.90	256.19	258.39	258.39	3,538,128
2019-02-08	251.39	257.05	250.64	257.00	257.00	2,756,758
2019-02-07	251.33	254.31	250.28	253.74	253.74	2,099,743
2019-02-06	255.06	255.93	250.71	254.35	254.35	2,539,068
2019-02-05	256.74	258.56	254.01	254.82	254.82	3,041,982
2019-02-04	248.56	256.99	248.06	254.74	254.74	3,705,123
2019-02-01	247.82	251.04	246.10	247.38	247.38	3,033,305
2019-01-31	243.00	249.00	243.00	247.82	247.82	5,007,179
2019-01-30	240.16	243.00	238.87	242.67	242.67	2,483,107
2019-01-29	241.81	242.87	237.27	238.27	238.27	1,937,089
2019-01-28	241.00	243.22	239.35	241.85	241.85	2,110,409
2019-01-25	244.99	247.10	243.43	244.95	244.95	3,821,429
2019-01-24	245.62	245.98	241.18	242.56	242.56	3,642,950
2019-01-23	244.91	248.16	240.60	245.14	245.14	2,031,718
2019-01-22	245.13	245.61	241.19	243.85	243.85	4,155,486
2019-01-18	247.45	250.68	244.45	247.51	247.51	3,711,300
2019-01-17	240.13	245.04	238.78	244.40	244.40	2,836,201
2019-01-16	243.60	244.00	239.68	241.95	241.95	2,885,155
2019-01-15	237.90	243.93	237.26	242.36	242.36	3,656,486
2019-01-14	235.33	236.26	231.96	234.56	234.56	2,607,012
2019-01-11	235.71	239.32	235.23	237.55	237.55	3,179,485
2019-01-10	233.77	238.04	231.71	237.77	237.77	2,704,960
2019-01-09	234.01	238.59	232.00	235.43	235.43	3,594,435
2019-01-08	232.65	233.77	228.33	232.68	232.68	3,685,900
2019-01-07	229.95	232.60	227.29	229.26	229.26	3,638,526
2019-01-04	219.84	227.65	217.48	226.19	226.19	4,043,376
2019-01-03	220.88	223.63	215.15	215.70	215.70	3,663,514
2019-01-02	219.91	226.17	219.00	224.57	224.57	2,784,109
2018-12-31	225.56	227.33	223.24	226.24	226.24	2,866,443
2018-12-28	227.58	228.11	220.87	223.13	223.13	3,160,241
2018-12-27	219.99	225.17	214.16	225.14	225.14	3,931,134
2018-12-26	206.53	222.96	206.25	222.95	222.95	5,897,853
2018-12-24	206.90	212.58	204.95	205.16	205.16	2,940,454
2018-12-21	219.55	222.26	207.37	208.80	208.80	8,828,085
2018-12-20	223.00	224.85	212.83	218.65	218.65	6,099,382
2018-12-19	225.92	231.02	221.11	224.65	224.65	6,110,844
2018-12-18	222.53	228.13	221.55	226.18	226.18	5,264,971
2018-12-17	226.93	230.63	220.48	221.38	221.38	7,059,515
2018-12-14	240.76	240.92	229.91	230.00	230.00	12,189,410
2018-12-13	248.15	251.60	245.20	248.08	248.08	5,395,115
2018-12-12	249.99	251.56	245.04	245.55	245.55	4,067,868
2018-12-11	251.43	251.75	242.78	245.34	245.34	3,179,388
2018-12-10	237.46	245.40	237.01	244.09	244.09	3,194,293
2018-12-07	248.39	249.26	237.65	238.00	238.00	3,971,074
2018-12-06	240.00	250.68	237.96	250.63	250.63	3,950,611
2018-12-04	253.22	254.71	244.98	245.82	245.82	4,041,714

← NewerPage 33 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.