The average closing price for Adobe Systems (ADBE) in December 2021 was $603.59. It was down 16.1% for the month. The latest price is $420.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $570.00 | $570.17 | $565.07 | $567.06 | 1,581,578 |
December 30 2021 | $570.57 | $578.99 | $566.04 | $570.53 | 1,564,633 |
December 29 2021 | $573.33 | $576.96 | $562.78 | $569.29 | 2,484,190 |
December 28 2021 | $582.84 | $582.88 | $568.35 | $569.36 | 2,108,375 |
December 27 2021 | $575.04 | $580.88 | $572.09 | $577.68 | 1,980,504 |
December 23 2021 | $568.96 | $572.57 | $566.16 | $569.62 | 2,147,722 |
December 22 2021 | $560.30 | $564.92 | $552.24 | $563.98 | 4,526,208 |
December 21 2021 | $550.91 | $559.89 | $538.05 | $557.52 | 4,104,714 |
December 20 2021 | $545.61 | $557.27 | $543.50 | $549.77 | 3,441,126 |
December 17 2021 | $566.09 | $566.99 | $545.14 | $556.64 | 8,014,024 |
December 16 2021 | $578.40 | $591.58 | $556.15 | $566.09 | 10,961,250 |
December 15 2021 | $615.96 | $631.25 | $604.62 | $630.33 | 4,288,818 |
December 14 2021 | $635.36 | $636.00 | $599.10 | $614.86 | 5,934,156 |
December 13 2021 | $652.77 | $675.21 | $650.98 | $658.30 | 3,829,357 |
December 10 2021 | $638.13 | $654.97 | $635.10 | $654.45 | 2,872,975 |
December 09 2021 | $650.92 | $655.72 | $630.88 | $632.57 | 2,550,690 |
December 08 2021 | $647.30 | $654.65 | $641.61 | $653.10 | 2,416,232 |
December 07 2021 | $644.19 | $655.22 | $640.05 | $649.96 | 3,943,536 |
December 06 2021 | $617.47 | $625.90 | $605.73 | $622.04 | 3,170,342 |
December 03 2021 | $658.10 | $662.09 | $604.30 | $616.53 | 6,741,841 |
December 02 2021 | $655.95 | $674.85 | $653.62 | $671.88 | 2,675,408 |
December 01 2021 | $676.00 | $678.78 | $656.28 | $657.41 | 2,832,765 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
