The closing price for Microsoft (MSFT) in February 2024 was $406.51, on February 29, 2024. It was up 3.1% for the month. The latest price is $418.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $401.59 | $407.06 | $398.92 | $406.51 | 31,947,300 |
February 28 2024 | $401.14 | $402.24 | $398.33 | $400.69 | 13,183,100 |
February 27 2024 | $400.95 | $401.28 | $396.89 | $400.45 | 14,835,800 |
February 26 2024 | $404.36 | $405.05 | $400.34 | $400.51 | 16,193,500 |
February 23 2024 | $408.50 | $408.69 | $401.92 | $403.26 | 16,295,900 |
February 22 2024 | $403.12 | $405.71 | $401.52 | $404.55 | 27,009,900 |
February 21 2024 | $393.27 | $395.35 | $390.37 | $395.24 | 18,518,900 |
February 20 2024 | $396.29 | $397.51 | $391.15 | $395.84 | 24,307,900 |
February 16 2024 | $400.92 | $401.25 | $396.48 | $397.09 | 22,296,500 |
February 15 2024 | $401.10 | $402.07 | $397.32 | $399.55 | 21,825,500 |
February 14 2024 | $401.03 | $402.77 | $397.59 | $402.43 | 20,401,200 |
February 13 2024 | $397.22 | $402.25 | $395.70 | $398.58 | 27,824,900 |
February 12 2024 | $412.54 | $412.72 | $406.85 | $407.35 | 21,202,900 |
February 09 2024 | $407.34 | $412.80 | $407.18 | $412.53 | 22,032,800 |
February 08 2024 | $406.16 | $407.64 | $404.67 | $406.22 | 21,225,300 |
February 07 2024 | $399.67 | $406.40 | $399.64 | $406.16 | 22,340,500 |
February 06 2024 | $398.14 | $400.19 | $395.23 | $397.76 | 18,382,600 |
February 05 2024 | $402.09 | $403.32 | $396.29 | $397.92 | 25,352,300 |
February 02 2024 | $396.11 | $404.79 | $395.87 | $403.38 | 28,256,700 |
February 01 2024 | $394.17 | $400.22 | $394.14 | $396.08 | 30,657,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.