The closing price for Adobe Systems (ADBE) in November 2021 was $669.85, on November 30, 2021. It was up 2.9% for the month. The latest price is $438.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $687.22 | $694.89 | $667.83 | $669.85 | 4,703,616 |
November 29 2021 | $668.00 | $691.36 | $665.77 | $687.49 | 2,728,844 |
November 26 2021 | $670.25 | $684.00 | $659.68 | $662.10 | 2,203,960 |
November 24 2021 | $655.83 | $668.87 | $647.14 | $668.32 | 2,426,821 |
November 23 2021 | $662.70 | $667.57 | $648.61 | $665.16 | 2,504,127 |
November 22 2021 | $696.28 | $699.54 | $672.66 | $673.57 | 2,285,511 |
November 19 2021 | $681.26 | $699.50 | $678.91 | $688.37 | 3,093,812 |
November 18 2021 | $670.62 | $676.55 | $665.08 | $670.96 | 1,494,358 |
November 17 2021 | $671.76 | $672.74 | $662.84 | $670.67 | 1,221,871 |
November 16 2021 | $659.14 | $673.74 | $658.99 | $671.03 | 1,421,950 |
November 15 2021 | $658.37 | $663.67 | $655.19 | $659.73 | 1,077,608 |
November 12 2021 | $649.01 | $658.47 | $647.16 | $657.60 | 1,286,806 |
November 11 2021 | $649.61 | $652.57 | $642.10 | $643.17 | 1,271,194 |
November 10 2021 | $663.20 | $665.81 | $645.86 | $647.50 | 2,038,209 |
November 09 2021 | $667.69 | $669.66 | $663.00 | $667.92 | 1,128,004 |
November 08 2021 | $666.56 | $668.25 | $661.40 | $666.02 | 1,497,363 |
November 05 2021 | $676.74 | $677.76 | $661.11 | $662.72 | 2,517,646 |
November 04 2021 | $659.44 | $676.08 | $657.75 | $674.08 | 2,480,616 |
November 03 2021 | $645.52 | $656.50 | $640.00 | $655.18 | 1,970,703 |
November 02 2021 | $641.12 | $647.74 | $639.23 | $640.40 | 1,769,966 |
November 01 2021 | $651.05 | $654.00 | $634.78 | $640.20 | 2,215,757 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
