The closing price for Adobe Systems (ADBE) in 2015 was $93.94, on December 31, 2015. It was up 29.2% for the year. The latest price is $349.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $95.07 | $95.21 | $93.88 | $93.94 | 1,453,954 |
December 30 2015 | $95.19 | $96.02 | $95.00 | $95.28 | 1,153,823 |
December 29 2015 | $94.60 | $95.90 | $94.60 | $95.33 | 1,124,878 |
December 28 2015 | $93.79 | $94.30 | $93.23 | $94.20 | 1,027,064 |
December 24 2015 | $94.45 | $95.19 | $94.03 | $94.30 | 602,505 |
December 23 2015 | $94.42 | $94.99 | $93.53 | $94.70 | 1,526,504 |
December 22 2015 | $91.94 | $93.95 | $91.63 | $93.82 | 1,873,594 |
December 21 2015 | $92.16 | $92.69 | $90.81 | $91.62 | 2,663,575 |
December 18 2015 | $93.73 | $93.92 | $91.30 | $91.31 | 5,314,241 |
December 17 2015 | $95.70 | $96.42 | $94.19 | $94.20 | 3,069,671 |
December 16 2015 | $94.41 | $95.66 | $93.61 | $95.56 | 2,613,859 |
December 15 2015 | $93.98 | $95.79 | $93.72 | $94.02 | 4,099,757 |
December 14 2015 | $91.71 | $93.31 | $91.02 | $93.26 | 3,792,644 |
December 11 2015 | $92.51 | $93.65 | $90.12 | $91.42 | 8,315,042 |
December 10 2015 | $90.41 | $90.43 | $88.51 | $88.96 | 4,751,879 |
December 09 2015 | $91.04 | $91.79 | $88.95 | $89.56 | 3,333,572 |
December 08 2015 | $89.22 | $92.09 | $88.96 | $91.72 | 3,372,856 |
December 07 2015 | $92.56 | $92.88 | $89.22 | $89.60 | 3,958,684 |
December 04 2015 | $90.13 | $92.82 | $90.13 | $92.58 | 2,980,839 |
December 03 2015 | $91.97 | $92.76 | $89.73 | $89.91 | 2,425,554 |
December 02 2015 | $92.52 | $92.85 | $91.68 | $92.02 | 1,904,456 |
December 01 2015 | $92.01 | $92.58 | $91.10 | $92.55 | 1,545,116 |
November 30 2015 | $92.41 | $92.66 | $91.13 | $91.46 | 2,380,229 |
November 27 2015 | $91.86 | $92.57 | $91.77 | $92.17 | 632,970 |
November 25 2015 | $92.30 | $92.50 | $91.70 | $91.77 | 1,117,751 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
