Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	224.48	226.59	218.68	222.18	222.18	4,029,302
2018-03-16	227.18	228.88	224.00	225.55	225.55	8,783,042
2018-03-15	220.00	221.47	218.06	218.87	218.87	4,457,006
2018-03-14	220.75	221.46	217.60	218.44	218.44	3,357,597
2018-03-13	223.00	224.90	218.43	219.76	219.76	4,731,961
2018-03-12	222.97	223.11	220.34	220.94	220.94	3,216,924
2018-03-09	218.00	221.27	217.19	221.11	221.11	2,642,259
2018-03-08	218.03	219.71	214.86	216.40	216.40	2,284,446
2018-03-07	211.33	217.44	211.00	216.86	216.86	2,795,072
2018-03-06	212.44	212.74	209.88	212.01	212.01	2,169,010
2018-03-05	208.75	212.00	206.92	211.16	211.16	2,111,808
2018-03-02	203.96	210.21	201.76	209.79	209.79	2,624,675
2018-03-01	210.32	210.68	204.45	206.03	206.03	2,632,234
2018-02-28	210.69	213.44	209.10	209.13	209.13	2,356,944
2018-02-27	211.99	212.76	208.25	208.82	208.82	2,330,752
2018-02-26	211.29	212.35	209.26	212.15	212.15	2,418,674
2018-02-23	204.22	209.78	203.31	209.74	209.74	2,349,265
2018-02-22	203.07	204.22	201.68	202.61	202.61	1,541,519
2018-02-21	204.45	206.83	202.02	202.09	202.09	2,043,494
2018-02-20	200.46	205.12	199.18	202.98	202.98	2,722,668
2018-02-16	202.52	203.90	200.74	201.56	201.56	2,172,590
2018-02-15	198.97	203.28	197.13	202.97	202.97	2,233,313
2018-02-14	192.48	197.50	191.95	197.13	197.13	2,542,392
2018-02-13	190.85	194.31	190.39	193.48	193.48	1,961,306
2018-02-12	189.00	192.99	188.56	192.15	192.15	2,824,726
2018-02-09	187.33	189.71	179.34	187.99	187.99	3,818,835
2018-02-08	192.84	192.97	185.02	185.16	185.16	3,978,688
2018-02-07	193.87	196.24	192.02	192.34	192.34	2,988,024
2018-02-06	186.59	194.82	182.10	194.47	194.47	4,479,960
2018-02-05	194.06	198.46	188.00	190.27	190.27	3,801,346
2018-02-02	197.33	199.40	195.44	195.64	195.64	2,813,785
2018-02-01	199.12	201.75	198.08	199.38	199.38	2,366,120
2018-01-31	197.13	200.96	196.75	199.76	199.76	2,747,576
2018-01-30	197.25	197.73	194.89	196.90	196.90	3,343,348
2018-01-29	200.11	200.86	197.87	198.23	198.23	1,938,978
2018-01-26	198.50	201.55	198.25	201.30	201.30	2,338,080
2018-01-25	198.08	199.24	196.07	197.51	197.51	2,574,213
2018-01-24	201.82	202.30	196.52	197.78	197.78	3,250,450
2018-01-23	202.29	204.45	199.44	200.09	200.09	3,980,994
2018-01-22	195.70	198.00	194.42	197.84	197.84	1,701,342
2018-01-19	196.24	196.63	194.65	195.73	195.73	2,342,979
2018-01-18	196.21	196.59	194.06	196.20	196.20	2,539,356
2018-01-17	194.02	197.12	192.77	196.49	196.49	2,969,469
2018-01-16	195.92	198.21	191.71	192.46	192.46	4,595,560
2018-01-12	189.09	195.50	188.99	195.05	195.05	4,246,044
2018-01-11	187.29	188.94	186.19	188.92	188.92	1,600,065
2018-01-10	185.21	187.27	185.07	187.11	187.11	1,664,485
2018-01-09	185.57	186.97	183.93	186.70	186.70	1,804,423
2018-01-08	184.95	185.60	183.83	185.04	185.04	2,087,952
2018-01-05	185.00	185.90	183.54	185.34	185.34	2,376,524
2018-01-04	181.93	184.06	181.64	183.22	183.22	2,211,383
2018-01-03	178.00	181.89	177.70	181.04	181.04	2,561,213
2018-01-02	175.85	177.80	175.26	177.70	177.70	2,432,814
2017-12-29	175.19	176.97	175.10	175.24	175.24	1,810,263
2017-12-28	175.92	176.00	174.85	175.55	175.55	1,043,660
2017-12-27	174.65	175.44	173.97	175.36	175.36	1,527,819
2017-12-26	174.36	175.00	173.03	174.44	174.44	918,355
2017-12-22	173.99	175.10	173.75	175.00	175.00	1,702,630
2017-12-21	174.05	175.32	174.00	174.56	174.56	2,164,450
2017-12-20	176.00	176.00	172.92	174.25	174.25	2,677,319

← NewerPage 37 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.