The closing price for Microsoft (MSFT) in February 2024 was $408.32, on February 29, 2024. It was up 3.1% for the month. The latest price is $478.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $403.38 | $408.87 | $400.70 | $408.32 | 31,947,260 |
February 28 2024 | $402.92 | $404.03 | $400.10 | $402.47 | 13,183,130 |
February 27 2024 | $402.74 | $403.07 | $398.65 | $402.24 | 14,835,830 |
February 26 2024 | $406.16 | $406.86 | $402.12 | $402.30 | 16,193,510 |
February 23 2024 | $410.32 | $410.51 | $403.71 | $405.06 | 16,295,880 |
February 22 2024 | $404.91 | $407.52 | $403.31 | $406.35 | 27,009,869 |
February 21 2024 | $395.02 | $397.11 | $392.11 | $397.00 | 18,631,070 |
February 20 2024 | $398.05 | $399.28 | $392.89 | $397.61 | 24,307,920 |
February 16 2024 | $402.71 | $403.04 | $398.25 | $398.86 | 22,296,500 |
February 15 2024 | $402.89 | $403.87 | $399.09 | $401.33 | 21,825,529 |
February 14 2024 | $402.82 | $404.57 | $399.36 | $404.22 | 20,401,189 |
February 13 2024 | $398.99 | $404.05 | $397.46 | $400.35 | 27,824,939 |
February 12 2024 | $414.38 | $414.56 | $408.66 | $409.16 | 21,202,920 |
February 09 2024 | $409.15 | $414.64 | $408.99 | $414.37 | 22,032,840 |
February 08 2024 | $407.97 | $409.46 | $406.47 | $408.03 | 21,225,260 |
February 07 2024 | $401.45 | $408.21 | $401.42 | $407.97 | 22,340,529 |
February 06 2024 | $399.92 | $401.98 | $396.99 | $399.53 | 18,382,619 |
February 05 2024 | $403.88 | $405.12 | $398.06 | $399.69 | 25,352,289 |
February 02 2024 | $397.88 | $406.59 | $397.63 | $405.18 | 28,256,670 |
February 01 2024 | $395.93 | $402.01 | $395.90 | $397.85 | 30,657,730 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
