Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	253.70	257.90	253.65	256.13	256.13	3,590,741
2018-06-12	252.65	254.80	251.13	252.59	252.59	3,513,342
2018-06-11	251.76	253.48	250.13	251.00	251.00	2,868,208
2018-06-08	246.86	251.66	245.83	251.21	251.21	2,880,597
2018-06-07	253.24	254.05	244.03	247.51	247.51	4,169,213
2018-06-06	253.75	254.07	251.50	253.95	253.95	3,963,638
2018-06-05	254.00	254.06	251.11	252.70	252.70	2,677,427
2018-06-04	252.85	254.72	251.10	253.34	253.34	3,058,747
2018-06-01	250.55	251.83	248.85	251.31	251.31	2,773,194
2018-05-31	247.11	251.52	246.58	249.28	249.28	3,838,370
2018-05-30	244.40	248.56	244.39	247.40	247.40	2,319,344
2018-05-29	242.99	243.39	240.38	242.19	242.19	2,093,449
2018-05-25	245.00	245.79	242.87	243.56	243.56	2,152,871
2018-05-24	243.79	245.90	240.72	245.15	245.15	2,779,634
2018-05-23	236.32	244.09	236.00	243.91	243.91	2,757,629
2018-05-22	241.15	243.49	237.76	238.79	238.79	2,950,223
2018-05-21	239.85	240.78	237.11	238.10	238.10	1,757,941
2018-05-18	236.24	239.28	235.26	238.09	238.09	1,888,196
2018-05-17	237.32	239.67	234.83	236.85	236.85	1,690,642
2018-05-16	236.59	238.12	235.84	237.39	237.39	1,843,652
2018-05-15	235.64	237.35	233.00	236.60	236.60	2,130,349
2018-05-14	242.00	243.34	237.24	238.37	238.37	2,670,821
2018-05-11	241.03	241.93	238.79	241.88	241.88	2,261,704
2018-05-10	240.46	241.76	238.24	241.15	241.15	1,941,395
2018-05-09	235.00	240.15	233.53	239.74	239.74	3,091,588
2018-05-08	229.74	235.00	228.75	234.56	234.56	2,244,572
2018-05-07	229.54	232.36	229.02	230.99	230.99	1,808,338
2018-05-04	223.89	229.39	223.39	228.51	228.51	1,663,737
2018-05-03	220.01	227.37	218.74	226.05	226.05	2,507,925
2018-05-02	224.30	224.50	220.55	221.10	221.10	2,202,895
2018-05-01	220.77	224.49	219.38	224.08	224.08	1,792,948
2018-04-30	223.27	224.14	219.54	221.60	221.60	1,766,330
2018-04-27	223.08	224.18	219.68	221.90	221.90	1,503,148
2018-04-26	219.77	223.19	218.85	221.91	221.91	2,235,942
2018-04-25	218.16	219.40	213.25	217.32	217.32	2,946,092
2018-04-24	227.00	228.30	215.78	217.89	217.89	3,450,849
2018-04-23	226.39	229.15	224.75	225.30	225.30	2,137,988
2018-04-20	227.00	227.60	223.05	225.24	225.24	2,403,683
2018-04-19	230.11	230.43	226.28	227.62	227.62	2,620,107
2018-04-18	231.70	233.17	228.62	231.10	231.10	2,261,576
2018-04-17	228.56	232.21	228.07	231.16	231.16	3,404,449
2018-04-16	226.08	227.23	222.95	226.52	226.52	2,130,698
2018-04-13	228.85	228.95	222.55	224.06	224.06	2,029,265
2018-04-12	225.72	228.39	225.12	226.96	226.96	2,084,110
2018-04-11	222.93	226.62	222.54	223.63	223.63	1,851,054
2018-04-10	222.61	225.16	221.18	224.53	224.53	2,845,870
2018-04-09	220.08	224.44	218.82	219.17	219.17	2,536,139
2018-04-06	221.89	224.46	216.75	218.61	218.61	2,964,487
2018-04-05	227.94	228.80	221.61	223.54	223.54	4,084,913
2018-04-04	210.71	226.28	210.50	225.05	225.05	4,474,394
2018-04-03	214.78	217.85	212.28	215.93	215.93	3,017,824
2018-04-02	214.81	216.50	207.22	212.28	212.28	3,494,946
2018-03-29	213.35	219.59	210.27	216.08	216.08	3,757,447
2018-03-28	213.72	217.15	209.04	212.54	212.54	4,503,154
2018-03-27	229.90	230.98	212.25	213.80	213.80	5,468,070
2018-03-26	218.83	229.15	218.50	228.91	228.91	4,485,445
2018-03-23	219.52	222.46	214.78	215.02	215.02	4,297,236
2018-03-22	223.86	225.87	220.26	220.52	220.52	3,008,694
2018-03-21	228.76	229.25	225.61	226.85	226.85	3,971,832
2018-03-20	223.19	231.34	223.00	229.75	229.75	5,019,294

← NewerPage 36 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.