The closing price for Adobe Systems (ADBE) in 2014 was $72.70, on December 31, 2014. It was up 23.1% for the year. The latest price is $354.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $73.40 | $74.21 | $72.65 | $72.70 | 1,359,290 |
December 30 2014 | $73.63 | $73.86 | $72.75 | $73.09 | 1,581,717 |
December 29 2014 | $74.56 | $74.58 | $74.00 | $74.13 | 925,144 |
December 26 2014 | $74.74 | $75.17 | $74.42 | $74.67 | 1,083,910 |
December 24 2014 | $74.49 | $74.93 | $74.37 | $74.74 | 1,204,572 |
December 23 2014 | $74.65 | $75.00 | $74.29 | $74.38 | 1,941,125 |
December 22 2014 | $74.38 | $75.14 | $74.38 | $74.50 | 3,815,437 |
December 19 2014 | $75.00 | $75.24 | $73.99 | $74.45 | 6,969,464 |
December 18 2014 | $75.41 | $75.54 | $74.60 | $74.89 | 6,913,456 |
December 17 2014 | $72.50 | $74.57 | $72.16 | $74.00 | 4,180,909 |
December 16 2014 | $72.87 | $73.80 | $72.31 | $72.32 | 4,057,067 |
December 15 2014 | $75.66 | $76.13 | $72.84 | $73.04 | 9,696,667 |
December 12 2014 | $74.17 | $77.56 | $73.71 | $76.02 | 12,613,680 |
December 11 2014 | $70.10 | $71.14 | $69.66 | $69.74 | 5,176,598 |
December 10 2014 | $71.56 | $71.97 | $69.74 | $69.85 | 2,577,809 |
December 09 2014 | $71.34 | $71.66 | $70.68 | $71.57 | 2,875,422 |
December 08 2014 | $72.40 | $72.78 | $71.60 | $72.05 | 1,639,677 |
December 05 2014 | $73.16 | $73.25 | $72.36 | $72.40 | 3,061,817 |
December 04 2014 | $73.09 | $73.23 | $72.40 | $73.03 | 1,428,212 |
December 03 2014 | $73.64 | $73.64 | $72.89 | $73.18 | 1,576,865 |
December 02 2014 | $74.00 | $74.00 | $73.08 | $73.47 | 1,843,614 |
December 01 2014 | $73.64 | $73.97 | $73.20 | $73.75 | 2,023,316 |
November 28 2014 | $73.13 | $74.10 | $73.05 | $73.68 | 978,374 |
November 26 2014 | $72.08 | $73.00 | $71.74 | $72.98 | 1,467,560 |
November 25 2014 | $71.20 | $72.52 | $71.20 | $72.00 | 2,842,637 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
