The closing price for Adobe Systems (ADBE) in 2013 was $59.88, on December 31, 2013. It was up 57.9% for the year. The latest price is $383.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $59.60 | $59.92 | $59.56 | $59.88 | 1,391,266 |
December 30 2013 | $59.67 | $59.80 | $59.24 | $59.55 | 1,329,125 |
December 27 2013 | $59.73 | $59.99 | $59.28 | $59.51 | 1,267,021 |
December 26 2013 | $59.53 | $59.99 | $59.48 | $59.58 | 1,026,504 |
December 24 2013 | $59.58 | $59.78 | $59.22 | $59.53 | 846,684 |
December 23 2013 | $59.74 | $59.89 | $59.12 | $59.47 | 1,950,198 |
December 20 2013 | $58.42 | $59.55 | $58.22 | $59.26 | 5,363,175 |
December 19 2013 | $58.73 | $58.98 | $58.07 | $58.13 | 3,310,530 |
December 18 2013 | $57.58 | $59.07 | $57.02 | $59.04 | 4,975,484 |
December 17 2013 | $58.50 | $58.88 | $57.54 | $57.67 | 6,361,393 |
December 16 2013 | $60.63 | $60.88 | $58.40 | $58.50 | 8,785,998 |
December 13 2013 | $58.06 | $61.09 | $58.00 | $60.89 | 15,848,120 |
December 12 2013 | $54.44 | $54.94 | $53.93 | $53.99 | 6,248,166 |
December 11 2013 | $55.25 | $55.60 | $54.58 | $54.64 | 3,990,031 |
December 10 2013 | $55.38 | $55.39 | $54.65 | $55.32 | 3,787,264 |
December 09 2013 | $55.94 | $56.05 | $55.24 | $55.44 | 3,397,886 |
December 06 2013 | $55.99 | $56.10 | $55.55 | $55.60 | 3,334,370 |
December 05 2013 | $55.63 | $55.75 | $54.47 | $55.04 | 7,792,707 |
December 04 2013 | $56.19 | $56.43 | $55.42 | $56.05 | 3,663,514 |
December 03 2013 | $56.63 | $57.06 | $56.39 | $56.40 | 4,129,531 |
December 02 2013 | $56.74 | $57.03 | $56.61 | $56.76 | 1,950,754 |
November 29 2013 | $57.12 | $57.15 | $56.62 | $56.78 | 965,238 |
November 27 2013 | $56.85 | $57.03 | $56.68 | $56.91 | 2,134,011 |
November 26 2013 | $56.87 | $56.89 | $56.20 | $56.70 | 2,840,970 |
November 25 2013 | $56.62 | $57.18 | $56.50 | $56.95 | 2,986,379 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
