Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	82.780	84.120	82.170	83.380	83.380	1,773,755
2015-08-04	81.430	82.180	81.170	82.060	82.060	1,375,432
2015-08-03	82.180	82.260	80.700	81.400	81.400	2,073,985
2015-07-31	81.800	82.823	81.370	81.990	81.990	2,893,613
2015-07-30	79.900	81.800	79.200	81.290	81.290	2,072,732
2015-07-29	80.070	80.540	79.560	80.250	80.250	2,178,014
2015-07-28	80.070	80.650	79.130	80.590	80.590	2,681,012
2015-07-27	80.530	80.700	79.730	79.930	79.930	2,762,686
2015-07-24	81.000	81.360	80.540	80.980	80.980	3,575,251
2015-07-23	80.800	81.400	80.480	80.640	80.640	2,579,457
2015-07-22	81.380	81.750	80.651	80.730	80.730	2,601,230
2015-07-21	81.800	82.100	81.010	81.190	81.190	3,916,364
2015-07-20	82.000	82.185	81.450	82.090	82.090	1,995,809
2015-07-17	82.170	82.730	81.480	82.100	82.100	2,402,732
2015-07-16	82.650	82.670	82.200	82.520	82.520	2,058,116
2015-07-15	82.200	82.320	81.710	82.120	82.120	3,214,918
2015-07-14	81.670	82.350	81.240	81.890	81.890	4,428,123
2015-07-13	81.090	81.660	80.820	81.440	81.440	4,597,216
2015-07-10	81.500	81.500	80.470	80.590	80.590	3,025,163
2015-07-09	80.740	81.670	80.410	80.470	80.470	3,068,877
2015-07-08	79.950	80.520	79.400	79.990	79.990	4,157,628
2015-07-07	80.770	81.000	78.940	80.590	80.590	2,781,935
2015-07-06	80.020	81.190	80.000	80.500	80.500	2,590,913
2015-07-02	81.190	81.290	80.380	80.750	80.750	2,200,892
2015-07-01	81.570	81.915	80.710	80.945	80.945	2,944,498
2015-06-30	82.190	82.340	80.950	81.010	81.010	4,086,360
2015-06-29	81.220	82.060	81.150	81.280	81.280	4,060,269
2015-06-26	84.220	84.220	82.265	82.740	82.740	5,914,717
2015-06-25	83.820	84.270	83.490	83.940	83.940	3,052,904
2015-06-24	83.220	84.360	82.975	83.400	83.400	4,311,199
2015-06-23	82.170	83.770	82.100	83.550	83.550	4,944,995
2015-06-22	80.000	82.660	79.850	82.280	82.280	5,829,955
2015-06-19	79.410	79.940	79.060	79.700	79.700	3,155,595
2015-06-18	77.820	79.940	77.820	79.390	79.390	3,858,561
2015-06-17	79.500	80.000	77.740	77.910	77.910	6,464,247
2015-06-16	78.930	80.430	78.830	79.940	79.940	3,579,416
2015-06-15	79.170	79.250	78.350	78.900	78.900	2,459,672
2015-06-12	79.330	80.260	79.060	79.860	79.860	1,794,851
2015-06-11	79.810	80.290	79.420	79.650	79.650	1,918,251
2015-06-10	78.180	79.700	77.990	79.560	79.560	1,775,952
2015-06-09	77.880	78.050	76.950	77.900	77.900	2,100,935
2015-06-08	78.900	79.180	77.900	78.160	78.160	1,621,644
2015-06-05	78.640	79.390	78.380	78.860	78.860	1,325,884
2015-06-04	79.860	80.379	78.640	78.750	78.750	1,659,256
2015-06-03	79.930	80.340	79.440	80.130	80.130	1,972,025
2015-06-02	79.700	80.220	79.350	79.820	79.820	1,533,956
2015-06-01	79.500	80.000	78.590	79.870	79.870	2,288,815
2015-05-29	79.890	79.990	78.940	79.090	79.090	3,288,029
2015-05-28	80.170	80.420	79.745	80.015	80.015	1,248,364
2015-05-27	79.550	80.320	79.270	80.160	80.160	1,671,821
2015-05-26	79.910	80.120	78.840	79.365	79.365	2,080,761
2015-05-22	80.340	80.700	79.970	80.040	80.040	1,825,194
2015-05-21	79.540	80.740	79.190	80.560	80.560	2,761,464
2015-05-20	79.570	79.900	78.910	79.610	79.610	2,639,039
2015-05-19	79.750	79.930	79.370	79.620	79.620	2,065,598
2015-05-18	78.690	79.525	78.400	79.410	79.410	1,436,008
2015-05-15	80.000	80.000	78.625	78.920	78.920	2,676,185
2015-05-14	77.640	79.810	77.100	79.430	79.430	3,068,066
2015-05-13	76.600	77.480	76.530	77.080	77.080	1,830,543
2015-05-12	76.260	76.900	75.300	76.570	76.570	2,082,578

← NewerPage 48 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.