Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	258.00	263.67	257.12	260.87	260.87	2,894,348
2018-09-06	256.95	260.27	255.14	259.75	259.75	2,810,834
2018-09-05	265.61	266.16	254.54	256.14	256.14	4,203,322
2018-09-04	263.67	266.93	262.30	266.68	266.68	2,158,226
2018-08-31	265.55	266.83	263.20	263.51	263.51	2,944,461
2018-08-30	266.72	269.05	265.50	266.43	266.43	2,409,250
2018-08-29	263.00	269.96	262.56	268.36	268.36	3,155,151
2018-08-28	263.70	263.70	261.03	263.04	263.04	1,867,069
2018-08-27	263.00	263.70	259.39	262.40	262.40	2,433,040
2018-08-24	258.33	263.39	258.33	261.51	261.51	3,862,275
2018-08-23	254.62	258.33	254.47	257.00	257.00	2,984,332
2018-08-22	250.59	256.16	250.36	255.54	255.54	1,895,350
2018-08-21	250.45	253.33	250.36	251.50	251.50	2,168,922
2018-08-20	246.08	250.37	246.00	249.76	249.76	2,901,290
2018-08-17	248.39	249.22	243.71	245.70	245.70	2,744,156
2018-08-16	252.79	253.30	248.10	248.89	248.89	2,420,379
2018-08-15	253.80	255.83	248.02	250.52	250.52	2,744,650
2018-08-14	254.38	256.25	252.09	256.05	256.05	2,100,345
2018-08-13	254.16	256.60	253.30	253.54	253.54	1,535,494
2018-08-10	252.00	254.97	251.50	253.70	253.70	1,788,961
2018-08-09	254.55	255.75	253.39	253.80	253.80	2,092,042
2018-08-08	252.95	254.57	251.63	253.83	253.83	1,589,803
2018-08-07	254.50	255.16	252.45	253.39	253.39	1,885,363
2018-08-06	252.74	254.88	251.54	254.11	254.11	1,535,405
2018-08-03	252.58	254.39	249.48	253.28	253.28	2,100,275
2018-08-02	245.70	252.57	245.00	252.22	252.22	2,395,360
2018-08-01	245.00	248.76	244.24	248.01	248.01	3,185,354
2018-07-31	244.93	246.80	241.16	244.68	244.68	2,939,488
2018-07-30	254.42	254.76	240.10	242.32	242.32	5,496,791
2018-07-27	262.05	262.86	253.05	254.81	254.81	3,030,864
2018-07-26	261.92	263.83	258.49	261.93	261.93	2,266,146
2018-07-25	258.35	263.50	257.83	263.17	263.17	2,345,975
2018-07-24	261.04	262.73	255.93	257.49	257.49	2,433,299
2018-07-23	257.66	260.14	256.38	259.47	259.47	1,935,668
2018-07-20	258.17	259.45	256.74	257.54	257.54	2,224,270
2018-07-19	258.00	259.60	256.36	257.68	257.68	1,980,234
2018-07-18	257.86	260.94	256.54	259.78	259.78	2,637,027
2018-07-17	252.68	258.68	250.71	258.31	258.31	2,551,989
2018-07-16	258.63	259.04	253.83	254.68	254.68	2,165,057
2018-07-13	254.64	259.51	253.49	258.59	258.59	3,934,327
2018-07-12	249.94	255.05	249.38	254.87	254.87	2,761,631
2018-07-11	246.65	249.74	245.85	248.12	248.12	1,730,608
2018-07-10	250.47	250.85	248.21	248.63	248.63	2,012,389
2018-07-09	249.90	250.66	246.37	249.77	249.77	2,170,678
2018-07-06	244.48	248.72	243.22	248.19	248.19	1,889,695
2018-07-05	243.04	244.62	242.14	244.18	244.18	1,863,413
2018-07-03	244.72	245.94	241.67	242.01	242.01	1,307,705
2018-07-02	241.05	243.33	239.60	243.26	243.26	4,127,360
2018-06-29	241.88	245.49	241.50	243.81	243.81	3,774,674
2018-06-28	236.59	241.82	236.44	239.81	239.81	2,217,390
2018-06-27	243.46	244.98	237.51	237.68	237.68	3,499,484
2018-06-26	240.67	244.23	239.66	242.25	242.25	2,998,299
2018-06-25	240.15	241.96	235.87	239.68	239.68	4,575,365
2018-06-22	248.11	248.80	243.26	243.63	243.63	4,124,488
2018-06-21	252.00	252.72	247.57	248.83	248.83	2,639,732
2018-06-20	253.50	254.80	250.98	251.24	251.24	2,577,487
2018-06-19	251.83	253.65	247.90	251.74	251.74	3,532,529
2018-06-18	250.52	256.77	249.80	255.69	255.69	3,764,273
2018-06-15	251.28	253.87	247.52	251.82	251.82	9,052,820
2018-06-14	257.15	258.91	256.58	258.10	258.10	5,618,308

← NewerPage 35 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.