Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-11 | 76.320 | 77.340 | 76.070 | 76.785 | 76.785 | 2,140,410 |
| 2015-05-08 | 75.280 | 76.520 | 75.050 | 76.310 | 76.310 | 1,585,632 |
| 2015-05-07 | 74.400 | 74.840 | 74.170 | 74.730 | 74.730 | 2,010,135 |
| 2015-05-06 | 75.080 | 75.470 | 73.960 | 74.480 | 74.480 | 1,997,335 |
| 2015-05-05 | 75.350 | 75.630 | 74.750 | 75.000 | 75.000 | 2,052,192 |
| 2015-05-04 | 76.430 | 76.990 | 75.820 | 75.850 | 75.850 | 1,655,632 |
| 2015-05-01 | 76.290 | 76.670 | 75.660 | 76.430 | 76.430 | 1,745,421 |
| 2015-04-30 | 76.400 | 77.240 | 75.310 | 76.060 | 76.060 | 2,109,174 |
| 2015-04-29 | 75.610 | 77.260 | 75.465 | 76.650 | 76.650 | 2,423,865 |
| 2015-04-28 | 76.340 | 77.090 | 75.870 | 76.020 | 76.020 | 1,698,227 |
| 2015-04-27 | 76.840 | 77.290 | 76.360 | 76.550 | 76.550 | 1,653,200 |
| 2015-04-24 | 76.410 | 77.210 | 75.840 | 76.540 | 76.540 | 1,831,099 |
| 2015-04-23 | 75.080 | 76.800 | 75.000 | 76.520 | 76.520 | 1,714,116 |
| 2015-04-22 | 74.680 | 75.520 | 74.634 | 75.500 | 75.500 | 1,523,834 |
| 2015-04-21 | 74.310 | 74.880 | 74.210 | 74.620 | 74.620 | 1,894,585 |
| 2015-04-20 | 73.420 | 74.300 | 73.420 | 73.920 | 73.920 | 1,688,291 |
| 2015-04-17 | 74.380 | 74.550 | 72.780 | 73.150 | 73.150 | 3,856,527 |
| 2015-04-16 | 75.410 | 75.690 | 75.095 | 75.150 | 75.150 | 2,069,782 |
| 2015-04-15 | 76.090 | 76.500 | 75.900 | 76.030 | 76.030 | 1,355,474 |
| 2015-04-14 | 76.020 | 76.600 | 75.590 | 75.950 | 75.950 | 1,924,755 |
| 2015-04-13 | 76.440 | 77.000 | 75.890 | 76.020 | 76.020 | 1,230,003 |
| 2015-04-10 | 76.300 | 76.630 | 76.000 | 76.530 | 76.530 | 1,801,204 |
| 2015-04-09 | 75.620 | 76.350 | 75.210 | 76.330 | 76.330 | 1,556,186 |
| 2015-04-08 | 75.680 | 76.350 | 75.120 | 75.440 | 75.440 | 1,938,515 |
| 2015-04-07 | 76.070 | 76.680 | 75.620 | 75.650 | 75.650 | 2,601,250 |
| 2015-04-06 | 75.130 | 76.650 | 74.750 | 76.230 | 76.230 | 2,556,459 |
| 2015-04-02 | 75.170 | 76.170 | 74.610 | 75.680 | 75.680 | 2,158,435 |
| 2015-04-01 | 73.610 | 75.100 | 73.030 | 75.070 | 75.070 | 3,976,036 |
| 2015-03-31 | 73.110 | 74.600 | 72.940 | 73.940 | 73.940 | 2,555,952 |
| 2015-03-30 | 73.510 | 73.860 | 73.100 | 73.600 | 73.600 | 1,880,790 |
| 2015-03-27 | 72.720 | 73.460 | 72.560 | 73.310 | 73.310 | 2,085,213 |
| 2015-03-26 | 72.430 | 73.358 | 72.120 | 72.970 | 72.970 | 2,965,546 |
| 2015-03-25 | 75.500 | 75.590 | 73.120 | 73.130 | 73.130 | 3,444,655 |
| 2015-03-24 | 76.110 | 76.420 | 75.380 | 75.450 | 75.450 | 2,782,843 |
| 2015-03-23 | 77.110 | 77.300 | 76.340 | 76.350 | 76.350 | 1,754,089 |
| 2015-03-20 | 77.670 | 77.960 | 76.810 | 77.360 | 77.360 | 3,577,649 |
| 2015-03-19 | 76.480 | 77.380 | 75.290 | 77.140 | 77.140 | 3,519,153 |
| 2015-03-18 | 75.500 | 78.320 | 74.750 | 76.890 | 76.890 | 10,509,370 |
| 2015-03-17 | 78.220 | 79.870 | 78.180 | 79.660 | 79.660 | 5,718,989 |
| 2015-03-16 | 78.210 | 78.590 | 77.800 | 78.330 | 78.330 | 1,851,377 |
| 2015-03-13 | 77.180 | 78.060 | 76.620 | 77.620 | 77.620 | 2,202,818 |
| 2015-03-12 | 76.140 | 77.440 | 75.970 | 77.400 | 77.400 | 1,683,176 |
| 2015-03-11 | 75.910 | 76.780 | 75.680 | 76.010 | 76.010 | 1,692,240 |
| 2015-03-10 | 77.250 | 77.290 | 75.990 | 76.005 | 76.005 | 2,622,028 |
| 2015-03-09 | 77.760 | 78.240 | 77.430 | 77.930 | 77.930 | 2,010,928 |
| 2015-03-06 | 78.190 | 78.500 | 77.050 | 77.550 | 77.550 | 2,537,112 |
| 2015-03-05 | 77.600 | 78.710 | 77.300 | 78.620 | 78.620 | 1,850,110 |
| 2015-03-04 | 78.710 | 78.740 | 77.130 | 77.630 | 77.630 | 2,393,581 |
| 2015-03-03 | 79.630 | 79.990 | 78.970 | 78.990 | 78.990 | 1,617,017 |
| 2015-03-02 | 79.140 | 79.790 | 78.715 | 79.790 | 79.790 | 1,497,669 |
| 2015-02-27 | 79.240 | 80.300 | 78.930 | 79.100 | 79.100 | 3,115,789 |
| 2015-02-26 | 78.320 | 79.070 | 78.020 | 78.960 | 78.960 | 1,545,990 |
| 2015-02-25 | 77.760 | 78.440 | 77.475 | 78.070 | 78.070 | 1,256,415 |
| 2015-02-24 | 78.030 | 78.030 | 77.080 | 77.680 | 77.680 | 1,954,329 |
| 2015-02-23 | 78.650 | 78.690 | 77.790 | 78.100 | 78.100 | 1,455,823 |
| 2015-02-20 | 77.760 | 78.560 | 77.200 | 78.550 | 78.550 | 1,626,881 |
| 2015-02-19 | 77.420 | 77.940 | 77.200 | 77.730 | 77.730 | 1,556,077 |
| 2015-02-18 | 77.020 | 77.998 | 76.800 | 77.730 | 77.730 | 1,683,362 |
| 2015-02-17 | 76.670 | 77.220 | 76.310 | 77.130 | 77.130 | 1,986,617 |
| 2015-02-13 | 74.980 | 76.620 | 74.770 | 76.510 | 76.510 | 3,819,312 |
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.