Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	260.71	260.72	251.82	255.26	255.26	4,285,915
2018-11-30	250.23	251.57	247.09	250.89	250.89	5,156,668
2018-11-29	246.36	252.25	244.31	249.09	249.09	3,723,510
2018-11-28	237.90	250.41	237.74	249.21	249.21	6,447,110
2018-11-27	230.77	232.78	228.68	232.25	232.25	2,882,445
2018-11-26	229.19	233.30	227.91	231.96	231.96	3,603,692
2018-11-23	222.71	227.74	222.51	225.56	225.56	1,691,015
2018-11-21	225.33	228.99	222.24	225.98	225.98	4,846,563
2018-11-20	209.41	222.84	207.02	219.73	219.73	6,180,467
2018-11-19	237.50	238.65	218.72	219.69	219.69	7,641,894
2018-11-16	239.52	240.14	235.37	238.89	238.89	2,897,385
2018-11-15	233.98	241.43	231.33	239.95	239.95	3,383,487
2018-11-14	242.16	242.91	231.91	235.22	235.22	3,261,302
2018-11-13	238.38	243.00	235.85	238.74	238.74	4,017,536
2018-11-12	244.14	244.80	235.36	236.67	236.67	3,498,270
2018-11-09	247.56	248.29	241.16	244.84	244.84	2,765,862
2018-11-08	253.31	254.13	247.74	249.96	249.96	2,389,273
2018-11-07	244.80	253.96	243.81	253.43	253.43	3,790,606
2018-11-06	240.48	244.64	237.76	240.56	240.56	2,446,675
2018-11-05	240.00	241.00	233.62	239.89	239.89	3,224,119
2018-11-02	246.57	247.47	237.80	239.64	239.64	4,335,346
2018-11-01	245.69	247.55	241.49	245.28	245.28	3,192,176
2018-10-31	245.41	249.60	243.67	245.76	245.76	4,422,974
2018-10-30	238.99	242.50	231.70	238.41	238.41	5,626,772
2018-10-29	250.67	254.53	233.40	239.75	239.75	4,725,035
2018-10-26	243.85	252.18	241.41	245.80	245.80	4,505,846
2018-10-25	242.17	253.59	241.66	252.92	252.92	5,283,634
2018-10-24	250.61	254.60	238.23	238.44	238.44	4,859,524
2018-10-23	246.19	254.91	242.56	251.76	251.76	5,006,280
2018-10-22	246.00	251.64	242.80	251.06	251.06	3,486,990
2018-10-19	252.73	252.89	243.64	245.03	245.03	4,070,625
2018-10-18	256.19	257.21	246.01	250.35	250.35	5,378,932
2018-10-17	261.21	261.89	255.26	258.91	258.91	4,405,056
2018-10-16	252.50	261.73	251.77	260.67	260.67	8,679,636
2018-10-15	248.34	248.37	238.00	238.01	238.01	5,106,421
2018-10-12	247.74	249.91	242.78	248.87	248.87	4,779,938
2018-10-11	236.41	245.72	234.72	238.59	238.59	7,042,917
2018-10-10	252.52	253.38	237.86	237.91	237.91	5,309,318
2018-10-09	254.16	258.72	251.71	254.16	254.16	2,597,721
2018-10-08	261.84	263.46	248.69	254.69	254.69	5,109,168
2018-10-05	263.96	266.10	258.31	263.22	263.22	3,098,832
2018-10-04	269.50	271.07	260.54	263.71	263.71	3,780,326
2018-10-03	273.25	274.17	269.76	270.51	270.51	2,726,375
2018-10-02	274.71	277.03	271.85	272.00	272.00	3,254,406
2018-10-01	271.76	276.63	271.46	275.49	275.49	3,553,432
2018-09-28	269.75	272.26	268.44	269.95	269.95	2,784,504
2018-09-27	270.00	272.42	269.25	269.91	269.91	1,735,155
2018-09-26	268.56	270.68	266.66	268.47	268.47	2,027,658
2018-09-25	264.60	268.43	264.20	267.84	267.84	2,298,022
2018-09-24	260.00	264.46	257.07	264.09	264.09	2,619,133
2018-09-21	266.15	267.50	260.24	260.88	260.88	6,186,497
2018-09-20	266.47	269.54	264.19	266.34	266.34	2,560,184
2018-09-19	271.14	271.95	263.61	264.88	264.88	2,801,378
2018-09-18	267.61	273.78	266.60	270.79	270.79	2,684,423
2018-09-17	275.00	275.78	267.68	268.25	268.25	3,080,942
2018-09-14	269.00	277.61	268.00	274.69	274.69	6,182,502
2018-09-13	267.13	270.00	265.01	268.52	268.52	4,773,968
2018-09-12	267.83	270.94	266.45	267.79	267.79	3,365,421
2018-09-11	265.30	268.60	263.31	267.00	267.00	2,866,078
2018-09-10	264.27	265.93	260.79	265.37	265.37	2,633,558

← NewerPage 34 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.