Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	105.98	108.43	105.25	108.30	108.30	2,626,352
2017-01-05	104.13	106.02	103.77	105.91	105.91	2,504,772
2017-01-04	103.74	104.37	103.50	104.14	104.14	1,712,583
2017-01-03	103.43	104.03	102.81	103.48	103.48	2,277,933
2016-12-30	104.07	104.22	102.47	102.95	102.95	2,095,844
2016-12-29	103.63	104.39	103.41	103.68	103.68	1,094,982
2016-12-28	104.83	105.16	103.50	103.77	103.77	1,742,924
2016-12-27	105.00	105.90	104.86	104.98	104.98	1,047,901
2016-12-23	104.61	105.42	104.61	105.02	105.02	1,047,659
2016-12-22	105.12	105.15	103.95	104.72	104.72	1,717,345
2016-12-21	105.74	106.06	104.48	105.51	105.51	2,524,647
2016-12-20	105.50	105.88	104.76	105.77	105.77	2,194,542
2016-12-19	103.57	106.08	103.41	105.29	105.29	3,567,060
2016-12-16	107.80	107.80	101.91	103.55	103.55	8,949,417
2016-12-15	106.33	106.48	104.60	105.10	105.10	5,678,867
2016-12-14	106.30	106.79	105.44	105.81	105.81	3,213,662
2016-12-13	105.74	107.60	105.62	106.15	106.15	3,396,638
2016-12-12	104.62	105.24	103.52	105.16	105.16	2,711,975
2016-12-09	104.00	104.50	103.42	104.31	104.31	2,620,553
2016-12-08	103.36	104.07	102.54	103.50	103.50	1,852,118
2016-12-07	100.89	103.51	100.89	103.36	103.36	2,728,942
2016-12-06	101.99	101.99	100.71	101.55	101.55	2,679,915
2016-12-05	100.46	102.52	100.16	101.95	101.95	2,319,383
2016-12-02	99.520	100.15	98.000	99.730	99.730	3,514,407
2016-12-01	102.82	102.92	98.870	99.510	99.510	5,121,202
2016-11-30	104.99	105.46	102.80	102.81	102.81	3,399,919
2016-11-29	104.27	105.98	104.26	104.95	104.95	2,353,061
2016-11-28	104.81	105.15	104.09	104.50	104.50	1,552,584
2016-11-25	104.17	105.03	103.90	105.02	105.02	938,191
2016-11-23	105.41	105.56	103.98	104.21	104.21	2,144,636
2016-11-22	105.85	106.36	105.04	105.21	105.21	1,703,124
2016-11-21	105.56	106.14	105.14	105.65	105.65	1,805,956
2016-11-18	106.19	106.80	104.72	105.02	105.02	2,358,168
2016-11-17	103.77	105.93	103.48	105.81	105.81	2,606,628
2016-11-16	103.61	104.40	102.96	104.08	104.08	2,459,564
2016-11-15	103.14	104.76	102.55	103.66	103.66	2,561,046
2016-11-14	104.12	104.49	101.77	102.42	102.42	3,040,483
2016-11-11	103.62	104.47	102.62	103.68	103.68	3,833,663
2016-11-10	108.08	108.26	101.66	104.08	104.08	7,301,854
2016-11-09	105.55	108.05	104.52	107.86	107.86	3,650,448
2016-11-08	108.68	109.16	107.93	108.39	108.39	2,453,769
2016-11-07	107.66	108.97	107.37	108.66	108.66	2,729,881
2016-11-04	105.85	107.09	105.60	106.20	106.20	2,587,537
2016-11-03	106.54	108.16	106.48	107.17	107.17	3,666,957
2016-11-02	106.85	106.95	105.57	105.89	105.89	2,140,271
2016-11-01	107.79	107.97	106.04	106.87	106.87	1,951,512
2016-10-31	108.02	108.29	107.04	107.51	107.51	1,678,352
2016-10-28	107.08	108.32	107.05	107.60	107.60	1,931,143
2016-10-27	108.47	108.66	106.69	107.07	107.07	2,393,908
2016-10-26	108.74	108.82	107.59	107.97	107.97	1,623,670
2016-10-25	110.76	110.77	108.95	109.03	109.03	1,713,152
2016-10-24	109.63	111.09	109.35	110.81	110.81	2,014,943
2016-10-21	108.51	109.17	107.63	109.03	109.03	1,838,305
2016-10-20	108.41	109.38	107.55	109.03	109.03	1,820,833
2016-10-19	108.81	108.89	108.15	108.39	108.39	1,282,176
2016-10-18	108.44	108.82	108.01	108.42	108.42	1,318,965
2016-10-17	108.00	108.28	107.39	107.49	107.49	1,136,503
2016-10-14	108.19	109.10	107.82	107.84	107.84	1,968,363
2016-10-13	107.13	108.13	106.53	108.01	108.01	1,588,510
2016-10-12	108.42	108.42	106.82	108.05	108.05	1,464,448

← NewerPage 42 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.