Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	176.01	176.76	174.23	174.97	174.97	2,509,526
2017-12-18	178.42	179.15	175.31	176.74	176.74	3,435,384
2017-12-15	179.36	179.98	174.30	177.51	177.51	9,191,676
2017-12-14	178.26	178.72	174.98	175.00	175.00	4,720,922
2017-12-13	173.50	177.42	173.29	176.83	176.83	4,591,716
2017-12-12	172.69	174.13	170.43	172.54	172.54	3,924,191
2017-12-11	173.77	174.98	173.20	174.31	174.31	2,776,719
2017-12-08	177.08	177.20	173.17	173.57	173.57	2,101,808
2017-12-07	173.46	175.90	172.13	174.61	174.61	2,442,047
2017-12-06	166.79	173.96	165.75	173.52	173.52	3,773,011
2017-12-05	167.69	171.78	165.68	167.54	167.54	4,698,710
2017-12-04	180.34	180.62	168.43	168.44	168.44	5,931,410
2017-12-01	179.51	182.00	177.13	179.52	179.52	3,016,883
2017-11-30	178.14	181.67	176.55	181.47	181.47	3,976,326
2017-11-29	183.87	184.73	175.31	176.85	176.85	4,320,844
2017-11-28	185.62	186.27	184.37	185.40	185.40	1,647,026
2017-11-27	184.83	185.84	184.09	185.00	185.00	1,305,108
2017-11-24	182.96	184.71	182.96	184.46	184.46	662,988
2017-11-22	184.32	184.50	182.62	182.90	182.90	1,546,690
2017-11-21	183.75	185.55	182.84	184.15	184.15	2,036,520
2017-11-20	182.80	183.43	181.34	182.34	182.34	1,118,117
2017-11-17	182.08	182.91	181.14	182.24	182.24	1,482,133
2017-11-16	181.18	182.44	180.58	182.30	182.30	1,961,186
2017-11-15	180.92	181.73	179.60	180.08	180.08	1,980,859
2017-11-14	181.98	182.17	180.31	181.32	181.32	1,549,658
2017-11-13	180.50	182.32	179.75	181.85	181.85	1,496,104
2017-11-10	181.00	182.06	179.83	181.72	181.72	2,082,659
2017-11-09	182.88	183.08	179.03	181.92	181.92	2,704,613
2017-11-08	181.19	184.44	181.06	184.06	184.06	1,791,797
2017-11-07	181.23	181.78	180.11	180.88	180.88	2,544,173
2017-11-06	182.01	182.29	180.54	180.80	180.80	2,022,474
2017-11-03	181.76	182.74	179.64	182.30	182.30	2,244,714
2017-11-02	178.02	181.48	175.80	180.94	180.94	3,262,340
2017-11-01	176.59	176.94	174.70	176.25	176.25	2,002,919
2017-10-31	176.16	176.73	174.52	175.16	175.16	2,656,509
2017-10-30	177.00	177.48	174.45	176.03	176.03	2,124,220
2017-10-27	174.02	177.58	174.02	177.33	177.33	2,807,106
2017-10-26	172.06	175.02	172.02	173.75	173.75	2,581,165
2017-10-25	170.37	173.41	170.04	171.83	171.83	2,785,655
2017-10-24	171.47	172.49	170.49	171.58	171.58	2,658,577
2017-10-23	175.68	175.85	171.83	172.16	172.16	3,220,814
2017-10-20	171.50	175.87	171.36	175.64	175.64	6,019,412
2017-10-19	165.50	172.15	164.42	171.73	171.73	13,522,640
2017-10-18	150.33	153.43	149.03	153.00	153.00	4,290,947
2017-10-17	150.52	150.93	148.15	150.38	150.38	3,547,811
2017-10-16	151.15	153.07	149.28	150.46	150.46	3,833,182
2017-10-13	153.96	154.59	153.06	153.93	153.93	2,515,573
2017-10-12	153.72	154.85	153.39	153.61	153.61	2,430,193
2017-10-11	152.09	154.00	151.35	153.65	153.65	2,791,024
2017-10-10	152.00	152.86	151.32	152.15	152.15	2,817,629
2017-10-09	150.76	151.57	150.25	151.50	151.50	1,461,004
2017-10-06	149.96	151.36	149.53	151.12	151.12	2,283,030
2017-10-05	148.49	150.45	147.71	150.25	150.25	2,413,792
2017-10-04	148.21	148.46	146.60	147.95	147.95	2,885,596
2017-10-03	148.48	148.80	147.99	148.60	148.60	1,808,225
2017-10-02	149.79	150.48	147.52	147.94	147.94	2,341,670
2017-09-29	146.69	149.28	146.60	149.18	149.18	2,181,258
2017-09-28	146.14	147.32	145.39	146.83	146.83	1,666,974
2017-09-27	146.31	147.09	145.75	146.43	146.43	2,947,611
2017-09-26	145.50	146.35	143.96	145.40	145.40	3,279,994

← NewerPage 38 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.