The closing price for Microsoft (MSFT) in February 2017 was $57.71, on February 28, 2017. The latest price is $370.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2017 | $57.80 | $57.91 | $57.51 | $57.71 | 23,239,830 |
February 27 2017 | $58.21 | $58.21 | $57.77 | $57.93 | 15,871,510 |
February 24 2017 | $58.21 | $58.45 | $57.85 | $58.29 | 21,796,801 |
February 23 2017 | $58.11 | $58.38 | $57.90 | $58.29 | 20,273,131 |
February 22 2017 | $58.03 | $58.08 | $57.77 | $58.05 | 19,292,650 |
February 21 2017 | $58.28 | $58.58 | $58.13 | $58.17 | 20,655,869 |
February 17 2017 | $58.15 | $58.35 | $58.00 | $58.29 | 21,248,820 |
February 16 2017 | $58.39 | $58.85 | $58.12 | $58.20 | 20,546,350 |
February 15 2017 | $58.18 | $58.24 | $57.87 | $58.21 | 17,005,160 |
February 14 2017 | $58.10 | $58.38 | $57.75 | $58.24 | 23,108,430 |
February 13 2017 | $57.59 | $58.15 | $57.50 | $58.03 | 22,920,100 |
February 10 2017 | $57.60 | $57.65 | $57.36 | $57.38 | 18,170,730 |
February 09 2017 | $56.95 | $57.77 | $56.77 | $57.43 | 22,644,439 |
February 08 2017 | $56.99 | $57.21 | $56.68 | $56.79 | 18,096,359 |
February 07 2017 | $57.15 | $57.18 | $56.69 | $56.87 | 20,277,230 |
February 06 2017 | $56.93 | $57.07 | $56.61 | $57.06 | 19,796,359 |
February 03 2017 | $56.93 | $57.11 | $56.55 | $57.09 | 30,301,760 |
February 02 2017 | $56.71 | $56.85 | $56.26 | $56.64 | 45,827,008 |
February 01 2017 | $57.70 | $57.94 | $56.90 | $57.00 | 39,671,527 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
