The closing price for Adobe Systems (ADBE) in February 2024 was $560.28, on February 29, 2024. It was down 9.5% for the month. The latest price is $380.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $554.89 | $561.94 | $553.23 | $560.28 | 3,844,366 |
February 28 2024 | $552.00 | $557.20 | $549.76 | $551.82 | 2,313,223 |
February 27 2024 | $565.91 | $565.91 | $548.54 | $552.49 | 3,247,572 |
February 26 2024 | $556.56 | $570.60 | $556.56 | $560.48 | 4,251,153 |
February 23 2024 | $543.49 | $557.18 | $541.48 | $553.44 | 4,546,484 |
February 22 2024 | $553.94 | $555.55 | $534.56 | $537.57 | 5,023,397 |
February 21 2024 | $539.76 | $542.57 | $529.37 | $538.52 | 4,493,535 |
February 20 2024 | $531.50 | $545.88 | $528.01 | $541.91 | 6,567,568 |
February 16 2024 | $589.90 | $590.14 | $546.37 | $546.66 | 10,328,350 |
February 15 2024 | $606.00 | $607.32 | $589.77 | $590.44 | 3,677,358 |
February 14 2024 | $605.85 | $610.33 | $602.50 | $604.66 | 1,615,119 |
February 13 2024 | $596.70 | $608.39 | $590.00 | $601.89 | 2,985,238 |
February 12 2024 | $626.00 | $626.35 | $611.58 | $611.84 | 2,317,239 |
February 09 2024 | $616.00 | $628.07 | $615.81 | $627.21 | 2,091,353 |
February 08 2024 | $615.85 | $621.34 | $612.51 | $615.86 | 1,815,682 |
February 07 2024 | $613.25 | $620.42 | $610.15 | $615.85 | 2,313,824 |
February 06 2024 | $625.58 | $626.46 | $604.67 | $607.14 | 3,436,244 |
February 05 2024 | $633.03 | $634.59 | $624.54 | $630.50 | 2,131,245 |
February 02 2024 | $624.79 | $638.25 | $617.01 | $634.76 | 2,542,763 |
February 01 2024 | $619.00 | $628.80 | $618.78 | $627.91 | 1,687,613 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
