The closing price for Adobe (ADBE) in February 2021 was $459.67, on February 26, 2021. It was down 0.6% for the month. The latest price is $249.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2021 | $462.81 | $467.32 | $456.01 | $459.67 | 3,154,846 |
February 25 2021 | $471.24 | $476.31 | $456.01 | $459.16 | 3,252,503 |
February 24 2021 | $463.49 | $477.35 | $460.29 | $476.62 | 3,390,646 |
February 23 2021 | $461.02 | $471.44 | $450.12 | $467.80 | 4,164,345 |
February 22 2021 | $470.48 | $472.10 | $466.66 | $467.33 | 2,510,485 |
February 19 2021 | $487.16 | $488.65 | $476.10 | $479.12 | 2,720,714 |
February 18 2021 | $486.32 | $489.80 | $480.00 | $488.37 | 1,803,375 |
February 17 2021 | $495.41 | $495.55 | $485.51 | $491.23 | 2,114,019 |
February 16 2021 | $500.03 | $506.51 | $497.60 | $501.64 | 1,846,163 |
February 12 2021 | $495.16 | $499.36 | $491.76 | $498.84 | 1,450,621 |
February 11 2021 | $494.53 | $497.00 | $491.08 | $496.62 | 1,609,829 |
February 10 2021 | $499.17 | $499.99 | $490.27 | $492.67 | 1,764,466 |
February 09 2021 | $495.00 | $497.95 | $492.01 | $496.05 | 1,571,477 |
February 08 2021 | $494.26 | $497.86 | $489.21 | $493.76 | 1,727,272 |
February 05 2021 | $490.92 | $495.10 | $488.00 | $492.12 | 1,675,141 |
February 04 2021 | $484.22 | $489.88 | $481.92 | $489.38 | 2,005,114 |
February 03 2021 | $487.09 | $488.85 | $479.17 | $481.92 | 2,146,948 |
February 02 2021 | $473.65 | $487.37 | $472.55 | $484.93 | 3,022,025 |
February 01 2021 | $462.28 | $474.80 | $459.82 | $470.00 | 2,554,774 |
Daily pricing data for Adobe dates back to 8/13/1986, and may be incomplete.