The closing price for Adobe Systems (ADBE) in June 2023 was $488.99, on June 30, 2023. It was up 18.6% for the month. The latest price is $387.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $482.74 | $492.81 | $482.72 | $488.99 | 3,096,582 |
June 29 2023 | $484.47 | $485.83 | $479.60 | $483.77 | 1,905,381 |
June 28 2023 | $482.00 | $489.75 | $480.39 | $482.43 | 3,229,236 |
June 27 2023 | $480.00 | $490.80 | $479.95 | $489.27 | 2,691,749 |
June 26 2023 | $483.01 | $487.16 | $479.05 | $479.51 | 3,169,505 |
June 23 2023 | $472.95 | $487.33 | $472.32 | $484.72 | 4,481,510 |
June 22 2023 | $474.12 | $481.00 | $473.02 | $477.58 | 3,603,787 |
June 21 2023 | $492.00 | $495.55 | $475.31 | $477.48 | 5,258,704 |
June 20 2023 | $485.63 | $492.69 | $480.00 | $485.86 | 5,336,284 |
June 16 2023 | $518.23 | $518.74 | $494.62 | $495.18 | 13,343,820 |
June 15 2023 | $475.47 | $495.20 | $474.25 | $490.91 | 9,682,234 |
June 14 2023 | $476.15 | $483.85 | $473.20 | $479.53 | 5,150,116 |
June 13 2023 | $489.71 | $491.51 | $470.36 | $478.99 | 7,412,478 |
June 12 2023 | $463.71 | $478.04 | $459.42 | $474.63 | 6,930,639 |
June 09 2023 | $456.91 | $466.59 | $453.09 | $454.00 | 7,933,961 |
June 08 2023 | $424.15 | $440.63 | $423.58 | $439.03 | 6,065,556 |
June 07 2023 | $434.56 | $436.81 | $417.74 | $418.32 | 4,772,958 |
June 06 2023 | $432.55 | $437.12 | $431.24 | $432.89 | 2,342,000 |
June 05 2023 | $433.01 | $440.38 | $426.96 | $434.18 | 3,447,429 |
June 02 2023 | $432.00 | $438.53 | $430.36 | $436.37 | 4,334,768 |
June 01 2023 | $412.29 | $430.60 | $412.29 | $426.75 | 4,443,071 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
