Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	129.47	130.37	129.02	130.04	130.04	2,026,519
2017-04-03	129.59	130.75	128.88	129.59	129.59	2,337,174
2017-03-31	129.57	130.69	129.40	130.13	130.13	2,086,431
2017-03-30	129.55	130.28	129.30	129.61	129.61	2,205,186
2017-03-29	128.40	129.63	128.20	129.58	129.58	2,272,464
2017-03-28	127.81	129.28	127.81	128.69	128.69	2,213,163
2017-03-27	127.48	128.84	126.36	128.25	128.25	2,424,236
2017-03-24	127.86	129.00	127.05	127.70	127.70	3,044,007
2017-03-23	126.20	127.25	126.01	126.87	126.87	2,197,390
2017-03-22	124.60	126.94	124.51	126.21	126.21	3,477,250
2017-03-21	126.64	127.36	124.96	125.07	125.07	3,105,349
2017-03-20	126.99	128.09	125.79	126.31	126.31	3,320,867
2017-03-17	128.45	130.30	126.94	127.01	127.01	8,749,926
2017-03-16	123.25	123.60	121.53	122.35	122.35	4,044,627
2017-03-15	122.00	122.42	120.90	122.11	122.11	2,396,325
2017-03-14	121.65	121.99	120.62	121.44	121.44	1,507,722
2017-03-13	121.11	121.96	120.89	121.80	121.80	1,805,225
2017-03-10	120.57	121.37	120.24	121.09	121.09	2,211,585
2017-03-09	119.82	120.26	119.11	119.91	119.91	1,984,225
2017-03-08	120.21	120.66	119.35	119.60	119.60	2,963,124
2017-03-07	120.06	120.69	119.69	119.98	119.98	1,872,509
2017-03-06	119.73	120.48	119.37	120.15	120.15	1,979,700
2017-03-03	119.83	120.13	119.48	120.04	120.04	1,361,060
2017-03-02	120.09	120.12	119.28	119.90	119.90	1,819,664
2017-03-01	119.24	120.57	118.38	120.35	120.35	2,356,481
2017-02-28	118.83	118.84	118.02	118.34	118.34	2,008,016
2017-02-27	119.02	119.20	118.07	118.78	118.78	1,550,480
2017-02-24	118.30	119.32	117.83	119.31	119.31	1,942,492
2017-02-23	120.10	120.15	118.03	118.83	118.83	2,382,433
2017-02-22	119.67	119.89	118.85	119.47	119.47	1,982,071
2017-02-21	119.73	120.17	119.31	119.63	119.63	2,032,259
2017-02-17	118.79	119.72	118.24	119.67	119.67	2,143,337
2017-02-16	118.84	119.47	118.47	118.93	118.93	1,649,517
2017-02-15	117.33	119.09	117.07	118.73	118.73	1,699,561
2017-02-14	117.65	117.79	116.67	117.58	117.58	1,556,662
2017-02-13	117.03	117.94	116.20	117.65	117.65	1,910,382
2017-02-10	116.51	116.94	115.03	116.85	116.85	2,612,905
2017-02-09	116.26	116.90	116.02	116.44	116.44	1,688,862
2017-02-08	115.00	116.38	114.45	116.13	116.13	2,591,686
2017-02-07	114.83	115.19	114.54	114.96	114.96	1,643,454
2017-02-06	114.68	114.83	113.29	114.46	114.46	3,067,477
2017-02-03	113.55	115.45	113.42	115.17	115.17	2,507,874
2017-02-02	112.82	113.58	112.27	113.16	113.16	1,695,789
2017-02-01	113.31	113.64	112.68	113.36	113.36	1,859,067
2017-01-31	113.22	113.75	112.70	113.38	113.38	1,716,649
2017-01-30	113.22	113.87	112.26	113.82	113.82	2,176,539
2017-01-27	113.07	114.01	112.75	113.99	113.99	1,696,857
2017-01-26	113.79	114.44	112.73	112.88	112.88	2,745,739
2017-01-25	113.77	114.57	113.29	114.25	114.25	4,116,861
2017-01-24	111.46	114.17	111.34	113.72	113.72	3,654,774
2017-01-23	110.71	111.92	110.30	110.97	110.97	2,574,228
2017-01-20	110.02	110.81	109.57	110.71	110.71	3,179,186
2017-01-19	108.63	109.98	108.04	109.79	109.79	3,090,902
2017-01-18	108.50	109.17	107.53	108.79	108.79	2,537,255
2017-01-17	107.79	108.05	107.06	108.00	108.00	1,697,769
2017-01-13	108.84	108.90	107.98	108.53	108.53	1,594,154
2017-01-12	107.99	108.74	107.16	108.59	108.59	1,617,882
2017-01-11	108.23	109.05	108.00	108.99	108.99	1,783,953
2017-01-10	108.57	108.79	107.61	108.26	108.26	3,080,998
2017-01-09	107.96	108.79	107.56	108.57	108.57	2,925,379

← NewerPage 41 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.