Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	143.06	143.20	139.65	141.24	141.24	2,653,886
2017-06-28	143.01	144.08	141.15	143.81	143.81	2,507,882
2017-06-27	144.33	144.81	142.54	142.54	142.54	3,018,939
2017-06-26	146.06	146.89	144.36	144.96	144.96	2,775,521
2017-06-23	143.75	145.59	143.06	145.41	145.41	3,418,994
2017-06-22	145.15	145.77	143.66	143.69	143.69	3,688,418
2017-06-21	145.08	147.45	142.75	144.24	144.24	8,251,897
2017-06-20	141.21	142.30	140.19	140.91	140.91	5,454,713
2017-06-19	138.79	141.47	138.64	140.35	140.35	4,356,865
2017-06-16	137.35	138.35	136.29	137.84	137.84	4,205,798
2017-06-15	136.63	137.90	134.45	137.52	137.52	2,804,410
2017-06-14	139.29	140.85	136.41	138.25	138.25	2,831,058
2017-06-13	138.79	139.86	138.09	139.09	139.09	2,871,379
2017-06-12	133.72	138.64	131.20	137.25	137.25	6,772,355
2017-06-09	143.14	143.59	135.76	138.05	138.05	4,146,190
2017-06-08	143.96	143.97	141.74	142.63	142.63	2,811,524
2017-06-07	143.33	143.77	142.45	143.62	143.62	1,633,783
2017-06-06	143.35	144.17	142.73	143.03	143.03	2,162,703
2017-06-05	144.14	144.34	143.51	143.59	143.59	1,847,635
2017-06-02	142.12	143.57	141.86	143.48	143.48	2,885,683
2017-06-01	141.64	142.49	140.93	141.38	141.38	2,407,737
2017-05-31	143.04	143.19	141.41	141.86	141.86	2,944,380
2017-05-30	141.80	142.56	141.50	142.41	142.41	1,541,204
2017-05-26	142.93	143.10	141.67	141.89	141.89	1,604,223
2017-05-25	142.16	143.48	141.80	142.85	142.85	1,731,076
2017-05-24	140.18	141.25	139.81	141.12	141.12	1,700,445
2017-05-23	139.16	139.95	138.70	139.52	139.52	2,123,751
2017-05-22	137.38	139.19	136.58	138.86	138.86	2,515,974
2017-05-19	135.18	136.61	134.34	136.43	136.43	3,721,729
2017-05-18	132.77	134.85	130.82	134.54	134.54	4,158,708
2017-05-17	137.20	137.32	134.24	134.33	134.33	3,558,545
2017-05-16	138.06	138.39	137.60	138.03	138.03	2,271,821
2017-05-15	137.13	137.71	136.83	137.60	137.60	3,210,300
2017-05-12	136.45	137.38	135.89	136.84	136.84	1,626,639
2017-05-11	135.98	136.31	135.40	136.29	136.29	1,344,005
2017-05-10	135.86	136.75	135.51	136.15	136.15	1,755,377
2017-05-09	135.33	135.62	134.90	135.60	135.60	1,692,745
2017-05-08	135.36	135.39	134.22	135.12	135.12	1,583,085
2017-05-05	135.19	135.19	134.19	134.84	134.84	1,845,506
2017-05-04	135.13	135.35	134.41	134.61	134.61	1,810,507
2017-05-03	134.99	135.21	134.38	134.85	134.85	1,974,174
2017-05-02	135.54	135.70	134.75	135.00	135.00	2,692,920
2017-05-01	134.30	135.34	133.71	135.11	135.11	1,811,962
2017-04-28	133.40	133.92	132.67	133.74	133.74	1,749,243
2017-04-27	133.13	134.25	132.76	133.38	133.38	1,658,147
2017-04-26	133.50	133.80	132.42	132.79	132.79	1,635,874
2017-04-25	133.44	133.72	132.88	133.49	133.49	2,504,120
2017-04-24	132.94	133.18	132.17	132.89	132.89	1,845,569
2017-04-21	131.84	131.97	131.03	131.52	131.52	2,137,086
2017-04-20	130.70	131.99	130.28	131.42	131.42	2,004,260
2017-04-19	129.90	130.98	129.82	130.22	130.22	2,007,572
2017-04-18	129.74	130.23	129.48	129.81	129.81	1,499,916
2017-04-17	129.69	130.36	129.11	129.99	129.99	1,395,416
2017-04-13	129.63	130.42	129.05	129.05	129.05	1,815,148
2017-04-12	129.96	129.96	128.72	129.38	129.38	2,106,257
2017-04-11	129.91	130.17	128.21	129.95	129.95	2,331,569
2017-04-10	130.32	130.38	129.47	130.16	130.16	2,234,853
2017-04-07	130.15	130.67	129.52	130.22	130.22	2,287,929
2017-04-06	129.86	130.22	129.16	130.15	130.15	1,890,783
2017-04-05	130.58	131.33	129.38	129.89	129.89	2,811,597

← NewerPage 40 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.