The closing price for Adobe Systems (ADBE) in December 2023 was $596.60, on December 29, 2023. It was down 2.1% for the month. The latest price is $445.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $596.09 | $600.75 | $592.94 | $596.60 | 1,890,231 |
December 28 2023 | $597.44 | $599.04 | $593.63 | $595.52 | 1,702,553 |
December 27 2023 | $598.60 | $599.79 | $593.71 | $596.08 | 1,394,905 |
December 26 2023 | $598.92 | $601.69 | $596.50 | $598.26 | 1,595,053 |
December 22 2023 | $600.80 | $601.86 | $596.00 | $598.75 | 1,660,631 |
December 21 2023 | $603.00 | $607.40 | $594.82 | $600.14 | 3,192,763 |
December 20 2023 | $600.71 | $610.68 | $595.07 | $596.06 | 2,587,339 |
December 19 2023 | $600.00 | $612.71 | $598.08 | $604.64 | 4,150,712 |
December 18 2023 | $591.52 | $603.13 | $586.62 | $599.13 | 5,452,047 |
December 15 2023 | $580.60 | $591.66 | $578.20 | $584.68 | 8,666,491 |
December 14 2023 | $593.00 | $593.16 | $578.30 | $584.64 | 11,315,350 |
December 13 2023 | $630.41 | $632.45 | $618.03 | $624.26 | 6,188,452 |
December 12 2023 | $625.86 | $633.89 | $623.00 | $633.66 | 2,968,858 |
December 11 2023 | $616.88 | $627.82 | $614.34 | $625.20 | 3,270,609 |
December 08 2023 | $605.00 | $610.23 | $601.30 | $610.01 | 2,499,653 |
December 07 2023 | $598.92 | $609.23 | $596.47 | $608.78 | 2,605,210 |
December 06 2023 | $608.06 | $608.53 | $594.49 | $595.70 | 2,080,429 |
December 05 2023 | $596.77 | $602.74 | $591.17 | $602.22 | 2,577,716 |
December 04 2023 | $604.91 | $608.29 | $596.21 | $604.56 | 2,541,501 |
December 01 2023 | $609.24 | $615.20 | $603.18 | $612.47 | 2,490,500 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
