The closing price for Adobe Systems (ADBE) in 2016 was $102.95, on December 30, 2016. It was up 12.2% for the year. The latest price is $367.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $104.07 | $104.22 | $102.47 | $102.95 | 2,095,844 |
December 29 2016 | $103.63 | $104.39 | $103.41 | $103.68 | 1,094,982 |
December 28 2016 | $104.83 | $105.16 | $103.50 | $103.77 | 1,742,924 |
December 27 2016 | $105.00 | $105.90 | $104.86 | $104.98 | 1,047,901 |
December 23 2016 | $104.61 | $105.42 | $104.61 | $105.02 | 1,047,659 |
December 22 2016 | $105.12 | $105.15 | $103.95 | $104.72 | 1,717,345 |
December 21 2016 | $105.74 | $106.06 | $104.48 | $105.51 | 2,524,647 |
December 20 2016 | $105.50 | $105.88 | $104.76 | $105.77 | 2,194,542 |
December 19 2016 | $103.57 | $106.08 | $103.41 | $105.29 | 3,567,060 |
December 16 2016 | $107.80 | $107.80 | $101.91 | $103.55 | 8,949,417 |
December 15 2016 | $106.33 | $106.48 | $104.60 | $105.10 | 5,678,867 |
December 14 2016 | $106.30 | $106.79 | $105.44 | $105.81 | 3,213,662 |
December 13 2016 | $105.74 | $107.60 | $105.62 | $106.15 | 3,396,638 |
December 12 2016 | $104.62 | $105.24 | $103.52 | $105.16 | 2,711,975 |
December 09 2016 | $104.00 | $104.50 | $103.42 | $104.31 | 2,620,553 |
December 08 2016 | $103.36 | $104.07 | $102.54 | $103.50 | 1,852,118 |
December 07 2016 | $100.89 | $103.51 | $100.89 | $103.36 | 2,728,942 |
December 06 2016 | $101.99 | $101.99 | $100.71 | $101.55 | 2,679,915 |
December 05 2016 | $100.46 | $102.52 | $100.16 | $101.95 | 2,319,383 |
December 02 2016 | $99.52 | $100.15 | $98.00 | $99.73 | 3,514,407 |
December 01 2016 | $102.82 | $102.92 | $98.87 | $99.51 | 5,121,202 |
November 30 2016 | $104.99 | $105.46 | $102.80 | $102.81 | 3,399,919 |
November 29 2016 | $104.27 | $105.98 | $104.26 | $104.95 | 2,353,061 |
November 28 2016 | $104.81 | $105.15 | $104.09 | $104.50 | 1,552,584 |
November 25 2016 | $104.17 | $105.03 | $103.90 | $105.02 | 938,191 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
