adbe stock price 2020

The closing price for Adobe Systems (ADBE) in 2020 was $500.12, on December 31, 2020. It was up 51.6% for the year. The latest price is $367.72.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2020
$497.99
$500.66
$494.89
$500.12
1,462,236
December 30 2020
$503.05
$504.37
$496.33
$497.45
1,529,878
December 29 2020
$501.17
$505.35
$499.74
$502.11
1,434,200
December 28 2020
$505.61
$506.04
$496.82
$498.95
1,515,441
December 24 2020
$499.16
$503.01
$497.28
$499.86
589,182
December 23 2020
$505.13
$505.46
$496.59
$496.91
1,428,583
December 22 2020
$498.36
$506.92
$495.83
$504.17
1,701,985
December 21 2020
$498.05
$502.00
$491.50
$498.39
2,412,884
December 18 2020
$497.61
$504.07
$493.57
$502.95
4,667,387
December 17 2020
$493.00
$496.99
$490.63
$495.36
2,178,354
December 16 2020
$485.00
$491.50
$484.11
$489.90
2,555,596
December 15 2020
$489.05
$489.50
$480.53
$482.64
2,559,319
December 14 2020
$475.61
$488.41
$475.50
$486.42
3,945,198
December 11 2020
$475.98
$478.89
$468.82
$475.91
3,561,554
December 10 2020
$483.74
$488.29
$470.95
$476.87
3,922,009
December 09 2020
$496.03
$497.00
$479.26
$483.74
3,449,121
December 08 2020
$492.29
$496.04
$486.20
$495.28
2,175,673
December 07 2020
$487.00
$499.29
$487.00
$492.25
3,441,683
December 04 2020
$485.67
$491.39
$484.36
$486.00
2,749,793
December 03 2020
$482.21
$492.81
$481.50
$484.28
3,062,675
December 02 2020
$475.67
$481.32
$470.12
$481.26
2,107,080
December 01 2020
$482.01
$482.01
$471.63
$479.15
2,533,070
November 30 2020
$480.00
$480.86
$469.20
$478.47
2,786,955
November 27 2020
$476.90
$482.41
$474.86
$477.03
1,815,490
November 25 2020
$466.29
$472.53
$464.85
$470.08
2,634,472
Unlock 2x data
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.

Related Searches