The closing price for Microsoft (MSFT) in February 2019 was $105.27, on February 28, 2019. It was up 8.4% for the month. The latest price is $478.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2019 | $105.28 | $106.07 | $104.99 | $105.27 | 29,083,930 |
February 27 2019 | $104.95 | $105.58 | $104.19 | $105.40 | 21,487,061 |
February 26 2019 | $104.54 | $106.41 | $104.46 | $105.58 | 21,536,730 |
February 25 2019 | $105.01 | $105.41 | $104.54 | $104.85 | 23,750,600 |
February 22 2019 | $103.41 | $104.49 | $103.19 | $104.27 | 27,763,221 |
February 21 2019 | $100.45 | $102.87 | $100.42 | $102.81 | 29,063,230 |
February 20 2019 | $101.35 | $101.43 | $99.87 | $100.68 | 21,607,670 |
February 19 2019 | $100.85 | $101.67 | $100.84 | $101.21 | 18,038,461 |
February 15 2019 | $100.97 | $101.33 | $100.45 | $101.26 | 26,606,891 |
February 14 2019 | $99.47 | $100.39 | $98.86 | $100.02 | 21,784,699 |
February 13 2019 | $100.58 | $100.84 | $99.84 | $99.94 | 18,394,869 |
February 12 2019 | $99.31 | $100.25 | $98.69 | $100.01 | 25,056,600 |
February 11 2019 | $99.37 | $99.72 | $98.21 | $98.48 | 18,914,119 |
February 08 2019 | $97.67 | $98.97 | $97.55 | $98.87 | 21,461,090 |
February 07 2019 | $98.42 | $98.80 | $97.58 | $98.50 | 29,760,699 |
February 06 2019 | $100.11 | $100.11 | $98.74 | $99.21 | 20,609,760 |
February 05 2019 | $99.23 | $100.37 | $99.14 | $100.32 | 27,325,369 |
February 04 2019 | $96.25 | $98.99 | $96.16 | $98.94 | 31,315,279 |
February 01 2019 | $97.10 | $97.40 | $95.76 | $96.17 | 35,535,688 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
