The closing price for Adobe Systems (ADBE) in September 2021 was $575.72, on September 30, 2021. It was down 13.4% for the month. The latest price is $356.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $580.64 | $586.19 | $573.24 | $575.72 | 2,747,916 |
September 29 2021 | $585.45 | $586.55 | $576.07 | $577.70 | 2,726,816 |
September 28 2021 | $596.31 | $596.31 | $578.33 | $578.77 | 5,108,900 |
September 27 2021 | $615.80 | $616.66 | $602.73 | $603.65 | 4,152,187 |
September 24 2021 | $628.00 | $629.03 | $618.22 | $622.71 | 2,809,022 |
September 23 2021 | $632.29 | $633.82 | $627.02 | $630.84 | 2,985,547 |
September 22 2021 | $624.79 | $628.94 | $615.06 | $626.08 | 5,689,624 |
September 21 2021 | $646.88 | $650.95 | $640.30 | $645.89 | 2,449,253 |
September 20 2021 | $646.04 | $653.93 | $633.05 | $641.29 | 2,637,412 |
September 17 2021 | $663.21 | $665.00 | $652.04 | $654.48 | 3,553,211 |
September 16 2021 | $657.53 | $666.47 | $654.71 | $665.11 | 2,046,113 |
September 15 2021 | $652.32 | $663.31 | $650.98 | $661.08 | 2,009,337 |
September 14 2021 | $646.00 | $649.58 | $642.46 | $645.01 | 2,150,162 |
September 13 2021 | $663.04 | $663.60 | $640.24 | $645.15 | 2,242,491 |
September 10 2021 | $666.18 | $668.87 | $658.20 | $658.94 | 1,204,255 |
September 09 2021 | $664.84 | $667.46 | $659.93 | $661.68 | 1,110,228 |
September 08 2021 | $660.15 | $664.08 | $657.10 | $663.22 | 1,368,043 |
September 07 2021 | $667.35 | $668.87 | $656.55 | $661.39 | 1,382,387 |
September 03 2021 | $664.43 | $673.88 | $664.30 | $666.59 | 1,641,621 |
September 02 2021 | $669.82 | $669.85 | $661.67 | $664.64 | 1,403,452 |
September 01 2021 | $664.51 | $668.96 | $662.00 | $665.89 | 1,261,172 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
