Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	148.39	148.71	143.95	144.57	144.57	4,869,526
2017-09-22	148.69	149.50	147.85	148.50	148.50	2,929,187
2017-09-21	150.38	151.25	148.30	149.30	149.30	4,991,765
2017-09-20	151.99	152.40	149.00	149.96	149.96	9,372,344
2017-09-19	156.30	157.05	155.81	156.60	156.60	4,014,750
2017-09-18	155.01	156.30	154.37	155.77	155.77	2,581,009
2017-09-15	154.90	155.19	153.56	154.49	154.49	3,012,822
2017-09-14	155.37	156.20	154.68	154.95	154.95	1,676,406
2017-09-13	155.88	156.70	155.39	156.24	156.24	1,363,910
2017-09-12	156.76	157.22	154.92	156.31	156.31	1,766,416
2017-09-11	156.59	157.89	156.38	156.87	156.87	1,715,997
2017-09-08	155.24	155.88	154.29	155.34	155.34	1,449,916
2017-09-07	154.49	155.89	153.64	155.47	155.47	1,445,441
2017-09-06	155.11	155.56	153.61	153.76	153.76	1,224,410
2017-09-05	154.83	155.41	153.31	154.28	154.28	1,355,632
2017-09-01	155.76	156.06	154.38	155.06	155.06	1,321,349
2017-08-31	154.36	155.36	154.35	155.16	155.16	1,895,007
2017-08-30	152.05	154.26	151.89	153.67	153.67	1,466,018
2017-08-29	150.55	152.76	150.01	152.14	152.14	1,189,020
2017-08-28	151.87	152.50	151.19	151.79	151.79	952,629
2017-08-25	152.00	153.00	150.91	151.45	151.45	1,182,292
2017-08-24	151.22	151.83	149.17	150.81	150.81	1,449,409
2017-08-23	152.18	152.18	150.75	151.10	151.10	1,355,045
2017-08-22	150.14	152.59	150.14	152.25	152.25	1,981,335
2017-08-21	148.05	149.33	147.57	149.26	149.26	1,244,766
2017-08-18	147.74	148.69	147.12	147.97	147.97	1,699,265
2017-08-17	151.66	151.72	148.19	148.23	148.23	2,125,510
2017-08-16	150.70	151.99	149.76	151.80	151.80	1,454,988
2017-08-15	149.56	150.65	148.41	150.36	150.36	1,144,138
2017-08-14	147.81	149.50	147.56	149.16	149.16	1,171,641
2017-08-11	145.25	147.10	144.18	146.47	146.47	1,382,926
2017-08-10	147.23	147.74	144.72	144.92	144.92	1,902,025
2017-08-09	146.68	148.50	146.50	148.35	148.35	1,177,923
2017-08-08	148.14	148.86	146.36	147.81	147.81	1,508,814
2017-08-07	147.74	148.90	147.54	148.44	148.44	1,455,624
2017-08-04	148.25	148.62	147.27	147.71	147.71	1,503,962
2017-08-03	147.47	147.98	145.68	147.79	147.79	1,510,601
2017-08-02	147.56	147.60	144.52	147.13	147.13	2,111,957
2017-08-01	147.48	147.65	146.52	147.36	147.36	1,580,339
2017-07-31	146.36	146.91	145.06	146.49	146.49	2,188,441
2017-07-28	145.77	147.24	144.50	146.73	146.73	1,399,373
2017-07-27	149.87	150.37	144.28	146.20	146.20	3,058,648
2017-07-26	148.62	149.83	148.42	149.78	149.78	1,363,136
2017-07-25	149.82	149.90	148.14	148.21	148.21	1,591,819
2017-07-24	149.16	149.95	149.04	149.53	149.53	1,503,366
2017-07-21	149.16	150.40	148.91	149.52	149.52	1,819,773
2017-07-20	149.07	150.10	148.35	149.94	149.94	1,565,992
2017-07-19	147.89	149.32	147.50	148.92	148.92	1,880,053
2017-07-18	146.47	147.96	145.37	147.89	147.89	1,821,001
2017-07-17	146.16	146.73	145.39	146.40	146.40	1,310,498
2017-07-14	145.59	146.48	145.22	146.16	146.16	2,283,792
2017-07-13	145.91	146.48	144.94	145.05	145.05	1,308,293
2017-07-12	144.00	146.19	143.80	145.91	145.91	1,812,071
2017-07-11	142.99	143.98	142.12	142.93	142.93	1,623,715
2017-07-10	142.21	143.88	141.57	143.34	143.34	1,615,161
2017-07-07	141.07	143.36	140.97	142.22	142.22	1,533,905
2017-07-06	139.73	141.18	138.88	140.75	140.75	1,803,234
2017-07-05	138.65	141.97	138.55	141.21	141.21	2,229,844
2017-07-03	141.73	142.15	138.31	138.41	138.41	1,785,994
2017-06-30	141.87	142.81	140.74	141.44	141.44	2,331,025

← NewerPage 39 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.