The closing price for Adobe Systems (ADBE) in 2017 was $175.24, on December 29, 2017. It was up 69.4% for the year. The latest price is $354.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $175.19 | $176.97 | $175.10 | $175.24 | 1,810,263 |
December 28 2017 | $175.92 | $176.00 | $174.85 | $175.55 | 1,043,660 |
December 27 2017 | $174.65 | $175.44 | $173.97 | $175.36 | 1,527,819 |
December 26 2017 | $174.36 | $175.00 | $173.03 | $174.44 | 918,355 |
December 22 2017 | $173.99 | $175.10 | $173.75 | $175.00 | 1,702,630 |
December 21 2017 | $174.05 | $175.32 | $174.00 | $174.56 | 2,164,450 |
December 20 2017 | $176.00 | $176.00 | $172.92 | $174.25 | 2,677,319 |
December 19 2017 | $176.01 | $176.76 | $174.23 | $174.97 | 2,509,526 |
December 18 2017 | $178.42 | $179.15 | $175.31 | $176.74 | 3,435,384 |
December 15 2017 | $179.36 | $179.98 | $174.30 | $177.51 | 9,191,676 |
December 14 2017 | $178.26 | $178.72 | $174.98 | $175.00 | 4,720,922 |
December 13 2017 | $173.50 | $177.42 | $173.29 | $176.83 | 4,591,716 |
December 12 2017 | $172.69 | $174.13 | $170.43 | $172.54 | 3,924,191 |
December 11 2017 | $173.77 | $174.98 | $173.20 | $174.31 | 2,776,719 |
December 08 2017 | $177.08 | $177.20 | $173.17 | $173.57 | 2,101,808 |
December 07 2017 | $173.46 | $175.90 | $172.13 | $174.61 | 2,442,047 |
December 06 2017 | $166.79 | $173.96 | $165.75 | $173.52 | 3,773,011 |
December 05 2017 | $167.69 | $171.78 | $165.68 | $167.54 | 4,698,710 |
December 04 2017 | $180.34 | $180.62 | $168.43 | $168.44 | 5,931,410 |
December 01 2017 | $179.51 | $182.00 | $177.13 | $179.52 | 3,016,883 |
November 30 2017 | $178.14 | $181.67 | $176.55 | $181.47 | 3,976,326 |
November 29 2017 | $183.87 | $184.73 | $175.31 | $176.85 | 4,320,844 |
November 28 2017 | $185.62 | $186.27 | $184.37 | $185.40 | 1,647,026 |
November 27 2017 | $184.83 | $185.84 | $184.09 | $185.00 | 1,305,108 |
November 24 2017 | $182.96 | $184.71 | $182.96 | $184.46 | 662,988 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
