Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	97.110	98.170	97.001	97.790	97.790	1,796,969
2016-07-18	97.740	98.530	97.580	97.790	97.790	1,544,201
2016-07-15	98.390	98.400	97.500	97.830	97.830	1,530,467
2016-07-14	98.000	98.140	97.460	97.700	97.700	1,402,541
2016-07-13	97.970	98.380	97.340	97.340	97.340	2,125,797
2016-07-12	97.250	97.790	96.700	97.540	97.540	2,054,394
2016-07-11	96.980	97.550	96.810	97.140	97.140	1,732,028
2016-07-08	95.930	96.860	95.340	96.790	96.790	2,023,889
2016-07-07	95.010	95.510	94.540	95.140	95.140	1,576,636
2016-07-06	94.530	95.480	94.062	95.180	95.180	1,490,514
2016-07-05	94.550	95.610	94.150	94.730	94.730	2,314,559
2016-07-01	95.040	97.140	95.000	95.320	95.320	3,001,885
2016-06-30	94.480	95.880	94.130	95.790	95.790	3,544,671
2016-06-29	92.910	94.620	92.680	94.390	94.390	2,965,452
2016-06-28	91.370	92.650	91.360	92.460	92.460	3,319,217
2016-06-27	91.360	92.027	90.350	90.850	90.850	3,930,483
2016-06-24	92.390	94.350	92.040	92.200	92.200	4,329,088
2016-06-23	94.730	96.280	94.310	96.210	96.210	3,803,197
2016-06-22	95.530	96.500	93.860	94.010	94.010	10,280,510
2016-06-21	98.640	99.920	98.130	99.720	99.720	6,505,094
2016-06-20	97.100	98.750	96.770	97.990	97.990	4,310,609
2016-06-17	97.250	97.390	95.360	95.580	95.580	4,541,519
2016-06-16	96.500	97.300	95.544	97.190	97.190	1,952,549
2016-06-15	97.010	97.830	96.900	97.020	97.020	2,270,369
2016-06-14	96.530	97.260	96.320	96.980	96.980	1,889,775
2016-06-13	96.870	98.085	96.700	96.960	96.960	2,291,495
2016-06-10	96.890	97.870	96.750	97.090	97.090	1,863,823
2016-06-09	98.360	98.700	97.850	98.070	98.070	1,609,440
2016-06-08	98.450	98.910	97.990	98.680	98.680	2,078,746
2016-06-07	99.510	99.670	98.470	98.520	98.520	2,143,943
2016-06-06	99.160	99.490	98.470	99.120	99.120	1,395,755
2016-06-03	99.520	99.520	97.890	98.700	98.700	2,417,036
2016-06-02	99.980	100.17	99.170	100.17	100.17	1,761,940
2016-06-01	99.240	100.40	98.930	100.04	100.04	1,663,280
2016-05-31	100.14	100.56	99.350	99.470	99.470	3,480,452
2016-05-27	99.520	100.14	98.900	100.14	100.14	1,603,837
2016-05-26	99.810	100.33	99.070	99.370	99.370	1,970,863
2016-05-25	99.910	99.990	98.800	99.610	99.610	1,955,902
2016-05-24	97.180	99.700	96.970	99.630	99.630	3,014,836
2016-05-23	96.710	97.415	96.496	96.620	96.620	1,095,860
2016-05-20	96.100	97.120	95.860	96.880	96.880	2,218,291
2016-05-19	96.410	96.945	95.250	95.880	95.880	1,988,399
2016-05-18	95.780	97.430	95.500	96.700	96.700	2,010,417
2016-05-17	96.810	97.350	95.750	95.930	95.930	3,279,639
2016-05-16	95.910	97.760	95.910	97.230	97.230	1,918,527
2016-05-13	95.620	97.210	95.370	95.970	95.970	2,221,109
2016-05-12	96.310	96.975	94.930	95.960	95.960	1,198,136
2016-05-11	96.260	97.260	96.040	96.100	96.100	1,569,137
2016-05-10	94.820	96.590	94.750	96.520	96.520	1,808,374
2016-05-09	94.000	95.190	93.870	94.610	94.610	1,406,925
2016-05-06	93.130	94.400	92.570	94.300	94.300	1,465,007
2016-05-05	93.100	94.217	92.920	93.500	93.500	1,894,832
2016-05-04	93.180	93.590	92.550	92.940	92.940	1,710,717
2016-05-03	94.070	94.390	93.090	93.660	93.660	1,811,411
2016-05-02	94.290	94.990	93.810	94.900	94.900	2,330,575
2016-04-29	92.890	94.580	92.320	94.220	94.220	3,163,816
2016-04-28	94.800	95.735	93.150	93.640	93.640	3,497,804
2016-04-27	95.720	95.990	94.530	95.640	95.640	2,082,752
2016-04-26	95.960	96.295	95.220	96.150	96.150	1,419,291
2016-04-25	94.380	96.040	94.215	95.800	95.800	2,046,954

← NewerPage 44 of 79 · 4,732 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.