The closing price for Microsoft (MSFT) in February 2022 was $287.88, on February 28, 2022. It was down 3.5% for the month. The latest price is $534.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $283.56 | $288.21 | $282.30 | $287.88 | 34,627,500 |
February 25 2022 | $284.36 | $286.76 | $281.00 | $286.45 | 32,546,700 |
February 24 2022 | $262.56 | $284.38 | $261.60 | $283.83 | 56,989,700 |
February 23 2022 | $279.58 | $281.04 | $269.87 | $270.03 | 37,811,200 |
February 22 2022 | $274.59 | $280.89 | $274.11 | $277.21 | 41,736,100 |
February 18 2022 | $282.35 | $283.13 | $275.85 | $277.41 | 34,264,000 |
February 17 2022 | $285.53 | $285.96 | $279.41 | $280.11 | 32,461,600 |
February 16 2022 | $287.47 | $289.88 | $282.95 | $288.56 | 29,982,100 |
February 15 2022 | $288.45 | $289.21 | $285.58 | $288.90 | 27,058,300 |
February 14 2022 | $282.45 | $285.33 | $280.13 | $283.64 | 36,359,500 |
February 11 2022 | $291.51 | $292.57 | $282.89 | $283.68 | 39,175,600 |
February 10 2022 | $292.33 | $297.21 | $289.12 | $290.73 | 45,386,200 |
February 09 2022 | $297.93 | $299.92 | $295.55 | $299.22 | 31,284,700 |
February 08 2022 | $289.65 | $293.79 | $288.40 | $292.83 | 32,421,200 |
February 07 2022 | $294.38 | $295.98 | $288.35 | $289.36 | 28,533,300 |
February 04 2022 | $288.65 | $296.91 | $288.42 | $294.16 | 35,096,500 |
February 03 2022 | $297.57 | $299.24 | $288.41 | $289.65 | 43,730,000 |
February 02 2022 | $297.70 | $302.98 | $296.98 | $301.39 | 36,636,000 |
February 01 2022 | $298.45 | $298.67 | $293.38 | $296.87 | 40,950,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.