The average closing price for Microsoft (MSFT) in February 2024 was $404.81. It was up 3.1% for the month. The latest price is $460.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $404.80 | $410.31 | $402.11 | $409.75 | 31,947,300 |
February 28 2024 | $404.35 | $405.45 | $401.51 | $403.89 | 13,183,100 |
February 27 2024 | $404.16 | $404.48 | $400.06 | $403.65 | 14,835,800 |
February 26 2024 | $407.59 | $408.29 | $403.53 | $403.71 | 16,193,500 |
February 23 2024 | $411.76 | $411.95 | $405.13 | $406.48 | 16,295,900 |
February 22 2024 | $406.34 | $408.95 | $404.73 | $407.78 | 27,009,900 |
February 21 2024 | $396.41 | $398.51 | $393.49 | $398.40 | 18,631,100 |
February 20 2024 | $399.45 | $400.69 | $394.27 | $399.01 | 24,307,900 |
February 16 2024 | $404.13 | $404.45 | $399.65 | $400.26 | 22,281,100 |
February 15 2024 | $404.31 | $405.29 | $400.49 | $402.74 | 21,825,500 |
February 14 2024 | $404.24 | $405.99 | $400.77 | $405.64 | 20,401,200 |
February 13 2024 | $400.40 | $405.47 | $398.86 | $401.76 | 27,824,900 |
February 12 2024 | $415.84 | $416.02 | $410.09 | $410.60 | 21,202,900 |
February 09 2024 | $410.59 | $416.10 | $410.43 | $415.83 | 22,032,800 |
February 08 2024 | $409.40 | $410.90 | $407.90 | $409.46 | 21,225,300 |
February 07 2024 | $402.87 | $409.65 | $402.83 | $409.40 | 22,340,500 |
February 06 2024 | $401.32 | $403.39 | $398.39 | $400.94 | 18,382,600 |
February 05 2024 | $405.30 | $406.55 | $399.46 | $401.10 | 25,352,300 |
February 02 2024 | $399.28 | $408.02 | $399.03 | $406.60 | 28,245,000 |
February 01 2024 | $397.32 | $403.42 | $397.29 | $399.25 | 30,657,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
