The closing price for Microsoft (MSFT) in February 2022 was $289.70, on February 28, 2022. It was down 3.5% for the month. The latest price is $478.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $285.36 | $290.04 | $284.09 | $289.70 | 34,627,461 |
February 25 2022 | $286.16 | $288.58 | $282.78 | $288.27 | 32,546,721 |
February 24 2022 | $264.22 | $286.18 | $263.26 | $285.63 | 56,989,688 |
February 23 2022 | $281.35 | $282.83 | $271.58 | $271.75 | 37,811,168 |
February 22 2022 | $276.33 | $282.67 | $275.85 | $278.97 | 41,736,121 |
February 18 2022 | $284.14 | $284.92 | $277.60 | $279.17 | 34,264,008 |
February 17 2022 | $287.35 | $287.77 | $281.18 | $281.89 | 32,461,580 |
February 16 2022 | $289.29 | $291.72 | $284.75 | $290.39 | 29,982,119 |
February 15 2022 | $290.28 | $291.05 | $287.39 | $290.73 | 27,379,490 |
February 14 2022 | $284.25 | $287.14 | $281.91 | $285.44 | 36,359,488 |
February 11 2022 | $293.36 | $294.43 | $284.68 | $285.48 | 39,175,621 |
February 10 2022 | $294.18 | $299.10 | $290.95 | $292.58 | 45,386,199 |
February 09 2022 | $299.82 | $301.82 | $297.43 | $301.12 | 31,284,670 |
February 08 2022 | $291.48 | $295.66 | $290.23 | $294.69 | 32,421,189 |
February 07 2022 | $296.24 | $297.86 | $290.18 | $291.19 | 28,533,289 |
February 04 2022 | $290.48 | $298.79 | $290.25 | $296.02 | 35,096,488 |
February 03 2022 | $299.46 | $301.14 | $290.24 | $291.48 | 43,729,969 |
February 02 2022 | $299.59 | $304.90 | $298.87 | $303.30 | 36,635,992 |
February 01 2022 | $300.35 | $300.56 | $295.24 | $298.75 | 40,950,398 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
