The closing price for Microsoft (MSFT) in February 2016 was $44.72, on February 29, 2016. It was down 6.6% for the month. The latest price is $373.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2016 | $45.13 | $45.39 | $44.52 | $44.72 | 31,654,039 |
February 26 2016 | $46.23 | $46.30 | $44.91 | $45.09 | 35,975,930 |
February 25 2016 | $45.46 | $45.79 | $44.48 | $45.79 | 26,939,471 |
February 24 2016 | $44.55 | $45.26 | $44.12 | $45.14 | 33,014,461 |
February 23 2016 | $46.00 | $46.03 | $44.81 | $44.98 | 28,895,270 |
February 22 2016 | $45.95 | $46.58 | $45.95 | $46.27 | 25,008,289 |
February 19 2016 | $45.68 | $45.95 | $45.29 | $45.54 | 33,559,070 |
February 18 2016 | $45.99 | $46.54 | $45.79 | $45.87 | 27,176,039 |
February 17 2016 | $45.25 | $46.38 | $45.22 | $46.07 | 40,788,969 |
February 16 2016 | $44.73 | $44.90 | $44.06 | $44.90 | 37,291,207 |
February 12 2016 | $43.85 | $44.22 | $43.41 | $44.07 | 34,243,320 |
February 11 2016 | $42.48 | $43.73 | $42.33 | $43.36 | 48,878,566 |
February 10 2016 | $43.53 | $43.97 | $43.21 | $43.38 | 38,236,953 |
February 09 2016 | $42.78 | $43.84 | $42.47 | $43.00 | 46,740,473 |
February 08 2016 | $43.24 | $43.26 | $42.05 | $43.12 | 59,290,500 |
February 05 2016 | $45.32 | $45.38 | $43.25 | $43.77 | 62,008,992 |
February 04 2016 | $45.46 | $46.08 | $44.83 | $45.38 | 46,987,121 |
February 03 2016 | $46.47 | $46.59 | $44.73 | $45.52 | 57,559,809 |
February 02 2016 | $47.27 | $47.35 | $45.94 | $46.25 | 56,313,754 |
February 01 2016 | $47.89 | $48.07 | $47.55 | $47.74 | 44,208,539 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
