The closing price for Microsoft (MSFT) in February 2020 was $153.56, on February 28, 2020. It was down 4.7% for the month. The latest price is $492.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2020 | $144.46 | $155.17 | $144.07 | $153.56 | 97,012,700 |
February 27 2020 | $154.80 | $158.32 | $149.74 | $149.93 | 93,174,900 |
February 26 2020 | $160.86 | $164.23 | $159.44 | $161.30 | 56,206,100 |
February 25 2020 | $165.12 | $165.72 | $158.91 | $159.31 | 68,073,300 |
February 24 2020 | $159.02 | $165.45 | $154.72 | $161.98 | 68,311,100 |
February 21 2020 | $173.62 | $173.93 | $168.01 | $169.28 | 48,572,600 |
February 20 2020 | $177.20 | $177.49 | $171.66 | $174.80 | 36,862,400 |
February 19 2020 | $178.25 | $178.37 | $176.75 | $177.51 | 29,997,500 |
February 18 2020 | $175.45 | $177.43 | $175.35 | $176.98 | 27,792,200 |
February 14 2020 | $173.22 | $175.26 | $172.65 | $175.21 | 23,149,500 |
February 13 2020 | $173.06 | $176.04 | $172.86 | $173.66 | 35,295,800 |
February 12 2020 | $175.42 | $175.68 | $171.90 | $174.60 | 47,062,900 |
February 11 2020 | $180.22 | $180.26 | $173.46 | $174.35 | 53,159,900 |
February 10 2020 | $173.53 | $178.51 | $173.22 | $178.37 | 35,844,300 |
February 07 2020 | $172.84 | $175.47 | $172.49 | $173.83 | 33,529,100 |
February 06 2020 | $171.07 | $173.76 | $170.21 | $173.58 | 27,751,400 |
February 05 2020 | $173.96 | $174.12 | $168.65 | $170.05 | 39,186,300 |
February 04 2020 | $167.45 | $170.75 | $166.66 | $170.26 | 36,433,300 |
February 03 2020 | $161.10 | $164.95 | $161.07 | $164.84 | 30,107,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.