The closing price for Adobe Systems (ADBE) between 1985 and 1986 was $0.29, on December 31, 1986. It was up 88.2% in that time. The latest price is $348.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1986 | $0.29 | $0.29 | $0.28 | $0.29 | 3,520,000 |
December 30 1986 | $0.28 | $0.28 | $0.28 | $0.28 | 544,000 |
December 29 1986 | $0.28 | $0.28 | $0.28 | $0.28 | 2,348,800 |
December 26 1986 | $0.29 | $0.29 | $0.28 | $0.29 | 64,000 |
December 24 1986 | $0.28 | $0.29 | $0.28 | $0.28 | 1,536,000 |
December 23 1986 | $0.28 | $0.28 | $0.27 | $0.28 | 3,718,400 |
December 22 1986 | $0.27 | $0.27 | $0.26 | $0.27 | 1,798,400 |
December 19 1986 | $0.27 | $0.27 | $0.26 | $0.27 | 620,800 |
December 18 1986 | $0.26 | $0.27 | $0.26 | $0.26 | 966,400 |
December 17 1986 | $0.26 | $0.26 | $0.26 | $0.26 | 3,116,800 |
December 16 1986 | $0.26 | $0.27 | $0.26 | $0.26 | 4,204,800 |
December 15 1986 | $0.27 | $0.27 | $0.26 | $0.27 | 281,600 |
December 12 1986 | $0.27 | $0.28 | $0.27 | $0.27 | 492,800 |
December 11 1986 | $0.27 | $0.27 | $0.27 | $0.27 | 7,334,400 |
December 10 1986 | $0.29 | $0.29 | $0.28 | $0.29 | 3,193,600 |
December 09 1986 | $0.29 | $0.29 | $0.28 | $0.29 | 4,563,200 |
December 08 1986 | $0.30 | $0.30 | $0.30 | $0.30 | 2,720,000 |
December 05 1986 | $0.28 | $0.29 | $0.28 | $0.28 | 1,632,000 |
December 04 1986 | $0.28 | $0.28 | $0.28 | $0.28 | 1,484,800 |
December 03 1986 | $0.28 | $0.28 | $0.27 | $0.28 | 422,400 |
December 02 1986 | $0.28 | $0.28 | $0.28 | $0.28 | 908,800 |
December 01 1986 | $0.28 | $0.28 | $0.27 | $0.28 | 684,800 |
November 28 1986 | $0.28 | $0.28 | $0.27 | $0.28 | 518,400 |
November 26 1986 | $0.27 | $0.27 | $0.26 | $0.27 | 1,664,000 |
November 25 1986 | $0.25 | $0.25 | $0.25 | $0.25 | 518,400 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
