Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	73.600	74.755	73.310	74.590	74.590	2,243,474
2015-02-11	72.780	73.140	72.350	73.010	73.010	1,600,855
2015-02-10	72.940	73.190	72.110	72.760	72.760	1,696,213
2015-02-09	72.090	72.980	72.040	72.330	72.330	1,628,899
2015-02-06	73.180	73.620	72.240	72.540	72.540	1,367,371
2015-02-05	72.470	73.180	72.320	73.100	73.100	1,438,782
2015-02-04	71.790	72.620	71.780	72.280	72.280	2,165,414
2015-02-03	71.540	71.970	71.000	71.920	71.920	1,555,876
2015-02-02	70.440	71.200	69.040	71.110	71.110	2,381,935
2015-01-30	71.320	71.670	70.060	70.130	70.130	2,331,834
2015-01-29	70.030	71.820	69.780	71.640	71.640	2,538,051
2015-01-28	71.540	71.840	70.070	70.250	70.250	2,281,065
2015-01-27	71.710	72.360	71.060	71.460	71.460	1,798,640
2015-01-26	72.610	73.150	71.680	72.740	72.740	3,593,663
2015-01-23	73.440	74.400	73.060	74.060	74.060	1,851,700
2015-01-22	71.900	73.650	70.900	73.480	73.480	2,178,508
2015-01-21	71.160	71.890	70.370	71.540	71.540	1,787,889
2015-01-20	71.790	71.990	70.580	71.490	71.490	1,612,038
2015-01-16	70.030	71.850	70.030	71.730	71.730	2,375,295
2015-01-15	71.710	71.750	70.160	70.290	70.290	2,839,158
2015-01-14	69.880	70.400	68.980	69.990	69.990	1,927,063
2015-01-13	71.950	72.960	69.950	70.590	70.590	2,103,821
2015-01-12	72.130	72.260	70.750	71.120	71.120	1,337,867
2015-01-09	72.890	73.130	71.630	71.840	71.840	1,730,255
2015-01-08	71.400	73.060	71.310	72.915	72.915	2,624,237
2015-01-07	70.770	71.290	70.420	71.110	71.110	2,378,276
2015-01-06	71.950	72.100	69.880	70.530	70.530	2,895,356
2015-01-05	72.210	72.430	71.570	71.980	71.980	2,405,286
2015-01-02	72.700	73.203	71.890	72.340	72.340	2,356,405
2014-12-31	73.400	74.210	72.650	72.700	72.700	1,359,290
2014-12-30	73.630	73.860	72.750	73.085	73.085	1,581,717
2014-12-29	74.560	74.580	74.000	74.130	74.130	925,144
2014-12-26	74.740	75.170	74.420	74.670	74.670	1,083,910
2014-12-24	74.490	74.930	74.370	74.740	74.740	1,204,572
2014-12-23	74.650	75.000	74.290	74.380	74.380	1,941,125
2014-12-22	74.380	75.140	74.380	74.500	74.500	3,815,437
2014-12-19	75.000	75.235	73.990	74.450	74.450	6,969,464
2014-12-18	75.410	75.540	74.600	74.890	74.890	6,913,456
2014-12-17	72.500	74.570	72.160	73.995	73.995	4,180,909
2014-12-16	72.870	73.800	72.310	72.320	72.320	4,057,067
2014-12-15	75.660	76.130	72.840	73.040	73.040	9,696,667
2014-12-12	74.170	77.560	73.710	76.020	76.020	12,613,680
2014-12-11	70.100	71.140	69.660	69.740	69.740	5,176,598
2014-12-10	71.560	71.970	69.740	69.850	69.850	2,577,809
2014-12-09	71.340	71.660	70.680	71.565	71.565	2,875,422
2014-12-08	72.400	72.780	71.600	72.050	72.050	1,639,677
2014-12-05	73.160	73.250	72.360	72.400	72.400	3,061,817
2014-12-04	73.090	73.230	72.400	73.030	73.030	1,428,212
2014-12-03	73.640	73.640	72.890	73.180	73.180	1,576,865
2014-12-02	74.000	74.000	73.080	73.470	73.470	1,843,614
2014-12-01	73.640	73.965	73.200	73.750	73.750	2,023,316
2014-11-28	73.130	74.100	73.050	73.680	73.680	978,374
2014-11-26	72.080	73.000	71.740	72.980	72.980	1,467,560
2014-11-25	71.200	72.520	71.200	72.000	72.000	2,842,637
2014-11-24	71.520	71.550	70.730	71.225	71.225	1,821,157
2014-11-21	72.000	72.550	71.180	71.320	71.320	4,554,447
2014-11-20	70.330	70.550	70.020	70.440	70.440	2,250,485
2014-11-19	71.010	71.055	70.420	70.820	70.820	2,193,796
2014-11-18	69.860	71.080	69.860	70.830	70.830	2,833,165
2014-11-17	70.980	71.250	69.870	69.970	69.970	3,443,117

← NewerPage 50 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.