The closing price for Microsoft (MSFT) in February 2018 was $86.26, on February 28, 2018. It was down 0.6% for the month. The latest price is $373.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2018 | $87.25 | $88.05 | $86.13 | $86.26 | 31,167,300 |
February 27 2018 | $88.08 | $88.17 | $86.66 | $86.66 | 25,869,100 |
February 26 2018 | $86.84 | $87.81 | $86.71 | $87.78 | 30,199,800 |
February 23 2018 | $86.11 | $86.54 | $84.97 | $86.53 | 26,329,200 |
February 22 2018 | $84.68 | $85.31 | $84.05 | $84.39 | 24,392,800 |
February 21 2018 | $85.54 | $85.89 | $84.17 | $84.17 | 26,922,500 |
February 20 2018 | $84.16 | $85.61 | $83.72 | $85.30 | 30,911,700 |
February 16 2018 | $85.05 | $86.02 | $84.45 | $84.64 | 30,596,900 |
February 15 2018 | $83.91 | $85.30 | $83.37 | $85.24 | 27,823,900 |
February 14 2018 | $81.42 | $83.71 | $81.33 | $83.54 | 34,960,900 |
February 13 2018 | $81.43 | $82.41 | $80.39 | $82.25 | 26,407,700 |
February 12 2018 | $81.25 | $82.21 | $80.51 | $81.61 | 35,720,300 |
February 09 2018 | $79.02 | $81.43 | $76.76 | $80.74 | 63,499,100 |
February 08 2018 | $82.14 | $82.30 | $77.61 | $77.84 | 55,628,700 |
February 07 2018 | $82.86 | $84.03 | $81.68 | $82.05 | 41,107,600 |
February 06 2018 | $79.56 | $83.76 | $78.06 | $83.63 | 67,998,600 |
February 05 2018 | $82.92 | $85.38 | $80.58 | $80.58 | 51,031,500 |
February 02 2018 | $85.74 | $86.04 | $83.78 | $84.04 | 47,867,800 |
February 01 2018 | $86.79 | $87.97 | $85.69 | $86.31 | 47,227,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.