Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	87.270	87.830	84.510	84.850	84.850	3,070,623
2016-01-26	87.260	87.580	85.470	86.890	86.890	2,746,345
2016-01-25	88.390	89.260	86.630	86.770	86.770	3,945,006
2016-01-22	89.550	89.930	88.480	89.630	89.630	5,390,252
2016-01-21	88.640	89.930	87.140	88.000	88.000	4,298,802
2016-01-20	87.690	88.760	84.670	87.940	87.940	3,667,159
2016-01-19	90.290	91.400	88.370	89.180	89.180	3,680,618
2016-01-15	86.840	89.350	86.820	89.170	89.170	3,937,523
2016-01-14	88.920	90.300	87.320	89.800	89.800	4,087,502
2016-01-13	90.590	91.440	87.990	88.300	88.300	3,409,113
2016-01-12	89.890	91.030	88.408	89.820	89.820	2,370,481
2016-01-11	88.070	89.803	87.840	89.380	89.380	2,362,163
2016-01-08	89.680	89.990	87.630	87.850	87.850	2,263,449
2016-01-07	89.400	91.400	88.710	89.110	89.110	2,717,802
2016-01-06	91.100	91.500	90.240	91.020	91.020	1,673,989
2016-01-05	92.010	92.850	91.410	92.340	92.340	1,821,298
2016-01-04	91.770	92.000	90.540	91.970	91.970	2,993,832
2015-12-31	95.070	95.210	93.880	93.940	93.940	1,453,954
2015-12-30	95.190	96.020	95.000	95.280	95.280	1,153,823
2015-12-29	94.600	95.898	94.600	95.330	95.330	1,124,878
2015-12-28	93.790	94.300	93.230	94.200	94.200	1,027,064
2015-12-24	94.450	95.190	94.030	94.300	94.300	602,505
2015-12-23	94.420	94.990	93.530	94.700	94.700	1,526,504
2015-12-22	91.940	93.950	91.630	93.820	93.820	1,873,594
2015-12-21	92.160	92.689	90.810	91.620	91.620	2,663,575
2015-12-18	93.730	93.920	91.300	91.310	91.310	5,314,241
2015-12-17	95.700	96.420	94.190	94.200	94.200	3,069,671
2015-12-16	94.410	95.660	93.610	95.560	95.560	2,613,859
2015-12-15	93.980	95.790	93.720	94.020	94.020	4,099,757
2015-12-14	91.710	93.310	91.020	93.260	93.260	3,792,644
2015-12-11	92.510	93.650	90.120	91.420	91.420	8,315,042
2015-12-10	90.410	90.430	88.510	88.960	88.960	4,751,879
2015-12-09	91.040	91.792	88.950	89.560	89.560	3,333,572
2015-12-08	89.220	92.090	88.957	91.720	91.720	3,372,856
2015-12-07	92.560	92.880	89.215	89.600	89.600	3,958,684
2015-12-04	90.130	92.820	90.130	92.580	92.580	2,980,839
2015-12-03	91.970	92.760	89.725	89.910	89.910	2,425,554
2015-12-02	92.520	92.850	91.680	92.020	92.020	1,904,456
2015-12-01	92.010	92.580	91.100	92.550	92.550	1,545,116
2015-11-30	92.410	92.660	91.130	91.460	91.460	2,380,229
2015-11-27	91.860	92.570	91.770	92.170	92.170	632,970
2015-11-25	92.300	92.498	91.695	91.770	91.770	1,117,751
2015-11-24	91.140	92.220	90.090	92.000	92.000	2,046,161
2015-11-23	91.820	92.370	91.270	91.960	91.960	1,570,368
2015-11-20	92.330	92.500	91.220	91.810	91.810	2,134,505
2015-11-19	91.520	92.130	91.280	91.760	91.760	2,414,445
2015-11-18	90.310	91.390	89.470	91.270	91.270	1,453,597
2015-11-17	89.960	91.290	89.870	90.290	90.290	1,736,480
2015-11-16	89.660	89.800	88.000	89.765	89.765	2,198,456
2015-11-13	90.950	90.950	88.795	89.020	89.020	1,831,380
2015-11-12	91.080	91.880	90.740	90.840	90.840	2,458,777
2015-11-11	90.680	91.470	90.250	91.210	91.210	2,361,580
2015-11-10	89.560	90.310	88.990	90.280	90.280	1,943,618
2015-11-09	90.240	90.492	88.990	89.800	89.800	1,705,162
2015-11-06	90.070	90.790	88.970	90.690	90.690	2,004,247
2015-11-05	91.500	91.870	89.790	90.550	90.550	1,836,270
2015-11-04	90.340	91.340	90.210	91.010	91.010	1,873,683
2015-11-03	89.590	90.740	88.920	90.360	90.360	2,102,228
2015-11-02	89.030	90.545	88.470	89.910	89.910	2,904,654
2015-10-30	87.990	89.490	87.900	88.660	88.660	2,131,604

← NewerPage 46 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.