The closing price for Adobe Systems (ADBE) in February 2016 was $85.15, on February 29, 2016. It was down 3.4% for the month. The latest price is $413.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2016 | $86.01 | $86.19 | $85.09 | $85.15 | 3,164,397 |
February 26 2016 | $87.11 | $87.48 | $84.10 | $86.60 | 3,723,198 |
February 25 2016 | $84.76 | $86.72 | $84.15 | $86.68 | 3,284,022 |
February 24 2016 | $82.22 | $83.53 | $80.93 | $83.42 | 2,667,257 |
February 23 2016 | $83.41 | $84.49 | $82.86 | $83.07 | 2,958,412 |
February 22 2016 | $82.09 | $84.16 | $82.05 | $83.80 | 3,615,504 |
February 19 2016 | $80.32 | $80.94 | $79.51 | $80.87 | 3,928,918 |
February 18 2016 | $82.30 | $82.82 | $80.14 | $80.53 | 3,560,252 |
February 17 2016 | $79.40 | $82.07 | $78.54 | $81.85 | 4,474,238 |
February 16 2016 | $77.13 | $79.20 | $77.13 | $78.88 | 4,736,362 |
February 12 2016 | $75.99 | $77.36 | $75.40 | $76.67 | 4,368,740 |
February 11 2016 | $74.04 | $75.53 | $73.58 | $74.94 | 4,984,695 |
February 10 2016 | $74.99 | $77.62 | $73.90 | $75.53 | 6,465,276 |
February 09 2016 | $74.76 | $77.19 | $73.04 | $73.85 | 6,697,354 |
February 08 2016 | $77.40 | $78.33 | $71.27 | $74.94 | 12,909,970 |
February 05 2016 | $85.50 | $85.50 | $77.83 | $79.20 | 10,644,180 |
February 04 2016 | $87.82 | $87.97 | $85.78 | $86.36 | 3,417,381 |
February 03 2016 | $88.91 | $89.25 | $86.67 | $87.99 | 3,185,809 |
February 02 2016 | $88.71 | $89.02 | $87.64 | $87.95 | 3,070,904 |
February 01 2016 | $88.16 | $90.24 | $87.90 | $89.61 | 2,893,124 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
