Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	96.170	96.240	93.760	94.790	94.790	3,797,944
2016-04-21	96.210	97.140	95.760	96.370	96.370	2,067,712
2016-04-20	97.000	97.000	95.760	96.330	96.330	2,712,058
2016-04-19	97.000	97.690	95.130	96.520	96.520	2,507,545
2016-04-18	94.750	96.580	94.590	96.550	96.550	2,174,945
2016-04-15	94.660	95.220	94.160	95.160	95.160	2,187,368
2016-04-14	94.340	94.710	94.010	94.440	94.440	1,764,045
2016-04-13	93.820	94.601	93.690	94.530	94.530	2,054,988
2016-04-12	93.180	93.670	92.221	93.420	93.420	2,078,977
2016-04-11	94.430	94.810	92.840	92.950	92.950	2,165,096
2016-04-08	94.480	94.500	93.390	94.070	94.070	2,063,189
2016-04-07	94.720	94.890	93.190	93.780	93.780	2,370,458
2016-04-06	94.070	95.490	93.970	95.400	95.400	2,705,679
2016-04-05	93.320	94.770	93.220	94.170	94.170	2,472,627
2016-04-04	95.420	96.280	94.230	94.500	94.500	2,398,328
2016-04-01	93.330	95.470	92.770	95.160	95.160	3,981,331
2016-03-31	93.760	94.580	93.230	93.800	93.800	6,561,355
2016-03-30	93.630	94.480	92.980	93.780	93.780	6,797,236
2016-03-29	91.790	93.435	91.760	93.220	93.220	4,248,811
2016-03-28	92.680	92.830	91.898	92.400	92.400	2,282,982
2016-03-24	91.500	92.740	91.250	92.520	92.520	3,266,804
2016-03-23	92.620	92.935	91.930	92.160	92.160	2,767,607
2016-03-22	92.060	93.420	92.050	92.560	92.560	4,475,815
2016-03-21	92.690	93.270	91.330	92.500	92.500	4,657,275
2016-03-18	98.000	98.000	93.110	93.420	93.420	12,530,110
2016-03-17	88.660	90.210	87.250	89.960	89.960	6,914,582
2016-03-16	86.700	88.480	86.400	88.170	88.170	3,383,006
2016-03-15	86.400	87.190	86.220	86.830	86.830	2,909,597
2016-03-14	86.110	87.750	85.837	87.010	87.010	3,754,525
2016-03-11	85.200	86.230	84.630	86.000	86.000	3,330,376
2016-03-10	85.060	86.520	83.590	84.850	84.850	2,969,730
2016-03-09	84.880	85.290	83.250	85.270	85.270	2,491,523
2016-03-08	84.250	85.950	83.170	84.350	84.350	3,245,661
2016-03-07	85.580	85.960	84.050	85.110	85.110	3,124,542
2016-03-04	87.930	87.940	85.580	86.180	86.180	3,002,480
2016-03-03	88.500	88.500	85.850	87.210	87.210	3,082,086
2016-03-02	88.120	88.550	87.260	88.390	88.390	2,863,529
2016-03-01	85.920	88.395	84.590	88.370	88.370	3,604,652
2016-02-29	86.010	86.190	85.090	85.150	85.150	3,164,397
2016-02-26	87.110	87.480	84.100	86.600	86.600	3,723,198
2016-02-25	84.760	86.720	84.150	86.680	86.680	3,284,022
2016-02-24	82.220	83.530	80.930	83.420	83.420	2,667,257
2016-02-23	83.410	84.490	82.860	83.070	83.070	2,958,412
2016-02-22	82.090	84.160	82.050	83.800	83.800	3,615,504
2016-02-19	80.320	80.940	79.510	80.870	80.870	3,928,918
2016-02-18	82.300	82.820	80.135	80.530	80.530	3,560,252
2016-02-17	79.400	82.070	78.540	81.850	81.850	4,474,238
2016-02-16	77.130	79.200	77.130	78.880	78.880	4,736,362
2016-02-12	75.990	77.360	75.400	76.670	76.670	4,368,740
2016-02-11	74.040	75.530	73.580	74.940	74.940	4,984,695
2016-02-10	74.990	77.615	73.897	75.530	75.530	6,465,276
2016-02-09	74.760	77.190	73.040	73.850	73.850	6,697,354
2016-02-08	77.400	78.330	71.270	74.940	74.940	12,909,970
2016-02-05	85.500	85.500	77.830	79.200	79.200	10,644,180
2016-02-04	87.820	87.970	85.780	86.360	86.360	3,417,381
2016-02-03	88.910	89.250	86.670	87.990	87.990	3,185,809
2016-02-02	88.710	89.020	87.640	87.950	87.950	3,070,904
2016-02-01	88.160	90.238	87.900	89.610	89.610	2,893,124
2016-01-29	85.550	89.130	85.120	89.130	89.130	4,679,475
2016-01-28	85.540	85.740	82.700	84.520	84.520	5,315,646

← NewerPage 45 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.