Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	109.00	109.20	107.04	107.37	107.37	1,970,947
2016-10-10	109.15	110.13	109.15	109.24	109.24	1,581,880
2016-10-07	109.07	109.07	107.60	108.64	108.64	1,412,707
2016-10-06	108.72	109.27	108.14	108.56	108.56	1,590,828
2016-10-05	108.57	109.33	108.32	108.80	108.80	1,854,957
2016-10-04	108.52	108.94	107.85	108.39	108.39	1,394,021
2016-10-03	108.41	108.96	108.16	108.45	108.45	1,553,774
2016-09-30	108.15	108.84	107.44	108.54	108.54	3,717,559
2016-09-29	109.50	109.57	107.55	107.80	107.80	2,436,886
2016-09-28	109.48	109.69	108.82	109.49	109.49	2,740,322
2016-09-27	106.99	109.76	106.74	109.70	109.70	3,531,392
2016-09-26	106.91	107.57	106.53	107.26	107.26	2,342,661
2016-09-23	107.21	108.00	106.79	107.47	107.47	3,087,239
2016-09-22	107.46	108.50	107.01	107.92	107.92	3,960,346
2016-09-21	106.54	108.22	105.80	107.78	107.78	8,764,529
2016-09-20	100.16	100.91	99.720	100.62	100.62	4,104,871
2016-09-19	99.210	100.21	99.020	99.680	99.680	3,307,490
2016-09-16	99.260	99.670	98.320	98.930	98.930	3,700,615
2016-09-15	98.840	100.04	98.490	99.620	99.620	3,094,979
2016-09-14	98.950	99.550	98.490	98.790	98.790	2,028,975
2016-09-13	99.920	99.920	97.870	98.770	98.770	3,797,564
2016-09-12	99.180	100.50	99.000	100.32	100.32	2,882,638
2016-09-09	100.97	101.28	99.380	99.380	99.380	3,379,338
2016-09-08	102.77	102.97	101.62	101.88	101.88	2,110,629
2016-09-07	103.47	103.51	102.58	103.00	103.00	1,386,851
2016-09-06	103.33	103.74	103.09	103.50	103.50	1,585,082
2016-09-02	103.49	104.16	102.95	103.57	103.57	1,719,299
2016-09-01	102.23	102.97	101.81	102.90	102.90	2,006,579
2016-08-31	101.66	102.60	101.51	102.31	102.31	1,773,004
2016-08-30	102.09	102.39	101.51	102.00	102.00	1,325,120
2016-08-29	101.85	102.68	101.40	102.30	102.30	1,161,560
2016-08-26	101.68	102.75	101.08	102.06	102.06	1,834,580
2016-08-25	101.15	101.79	100.91	101.69	101.69	1,174,109
2016-08-24	101.00	101.52	100.69	101.14	101.14	1,425,470
2016-08-23	100.46	101.28	100.24	101.14	101.14	1,008,572
2016-08-22	100.32	100.68	99.920	100.24	100.24	1,000,917
2016-08-19	100.31	100.61	99.720	100.32	100.32	1,587,902
2016-08-18	99.600	100.93	99.600	100.67	100.67	2,027,030
2016-08-17	100.65	100.81	99.450	99.700	99.700	2,123,885
2016-08-16	100.52	100.97	99.910	100.60	100.60	1,649,250
2016-08-15	101.38	101.63	100.88	100.93	100.93	1,697,642
2016-08-12	100.98	101.20	100.06	101.04	101.04	1,713,285
2016-08-11	100.85	101.93	100.59	101.67	101.67	2,259,559
2016-08-10	99.130	100.99	99.090	100.62	100.62	2,670,193
2016-08-09	98.710	99.220	98.470	98.870	98.870	1,001,894
2016-08-08	98.860	98.950	98.300	98.490	98.490	1,107,226
2016-08-05	97.360	99.080	97.150	99.040	99.040	1,932,246
2016-08-04	96.500	97.275	96.190	97.090	97.090	1,282,611
2016-08-03	96.060	96.680	95.650	96.670	96.670	2,071,189
2016-08-02	97.380	97.630	95.420	96.050	96.050	2,352,675
2016-08-01	97.750	98.160	97.220	97.720	97.720	1,474,723
2016-07-29	98.400	98.550	97.230	97.860	97.860	1,786,571
2016-07-28	97.920	98.610	97.570	98.440	98.440	1,665,971
2016-07-27	97.590	98.410	97.390	97.930	97.930	2,312,850
2016-07-26	97.810	98.420	97.000	97.910	97.910	2,196,454
2016-07-25	97.750	97.750	96.880	97.320	97.320	1,815,063
2016-07-22	96.710	98.240	96.090	98.060	98.060	2,101,787
2016-07-21	98.120	98.425	96.080	96.340	96.340	2,579,487
2016-07-20	98.160	98.890	97.850	98.400	98.400	1,553,788
2016-07-19	97.110	98.170	97.001	97.790	97.790	1,796,969

← NewerPage 43 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.