The average closing price for Microsoft (MSFT) in February 2024 was $404.15. It was up 3.1% for the month. The latest price is $510.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $404.14 | $409.64 | $401.45 | $409.08 | 31,947,300 |
February 28 2024 | $403.68 | $404.79 | $400.85 | $403.23 | 13,183,100 |
February 27 2024 | $403.49 | $403.82 | $399.40 | $402.99 | 14,835,800 |
February 26 2024 | $406.93 | $407.62 | $402.87 | $403.05 | 16,193,500 |
February 23 2024 | $411.09 | $411.28 | $404.46 | $405.82 | 16,295,900 |
February 22 2024 | $405.67 | $408.28 | $404.07 | $407.11 | 27,009,900 |
February 21 2024 | $395.76 | $397.86 | $392.84 | $397.75 | 18,518,900 |
February 20 2024 | $398.80 | $400.03 | $393.62 | $398.35 | 24,307,900 |
February 16 2024 | $403.46 | $403.79 | $398.99 | $399.61 | 22,296,500 |
February 15 2024 | $403.64 | $404.62 | $399.83 | $402.08 | 21,825,500 |
February 14 2024 | $403.57 | $405.32 | $400.11 | $404.98 | 20,401,200 |
February 13 2024 | $399.74 | $404.80 | $398.21 | $401.10 | 27,824,900 |
February 12 2024 | $415.16 | $415.33 | $409.42 | $409.93 | 21,202,900 |
February 09 2024 | $409.92 | $415.41 | $409.76 | $415.15 | 22,032,800 |
February 08 2024 | $408.73 | $410.22 | $407.23 | $408.79 | 21,225,300 |
February 07 2024 | $402.21 | $408.98 | $402.17 | $408.73 | 22,340,500 |
February 06 2024 | $400.67 | $402.73 | $397.73 | $400.28 | 18,382,600 |
February 05 2024 | $404.63 | $405.88 | $398.80 | $400.44 | 25,352,300 |
February 02 2024 | $398.62 | $407.35 | $398.38 | $405.94 | 28,256,700 |
February 01 2024 | $396.67 | $402.76 | $396.64 | $398.59 | 30,657,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
