The closing price for Microsoft (MSFT) in February 2022 was $288.42, on February 28, 2022. It was down 3.5% for the month. The latest price is $391.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $284.09 | $288.76 | $282.83 | $288.42 | 34,627,500 |
February 25 2022 | $284.89 | $287.30 | $281.53 | $286.99 | 32,546,700 |
February 24 2022 | $263.05 | $284.91 | $262.09 | $284.36 | 56,989,700 |
February 23 2022 | $280.11 | $281.57 | $270.38 | $270.54 | 37,811,200 |
February 22 2022 | $275.11 | $281.42 | $274.62 | $277.73 | 41,736,100 |
February 18 2022 | $282.88 | $283.66 | $276.37 | $277.93 | 34,264,000 |
February 17 2022 | $286.07 | $286.50 | $279.93 | $280.64 | 32,461,600 |
February 16 2022 | $288.01 | $290.43 | $283.48 | $289.10 | 29,982,100 |
February 15 2022 | $289.00 | $289.76 | $286.12 | $289.44 | 27,058,300 |
February 14 2022 | $282.99 | $285.87 | $280.66 | $284.17 | 36,359,500 |
February 11 2022 | $292.06 | $293.12 | $283.42 | $284.21 | 39,175,600 |
February 10 2022 | $292.88 | $297.77 | $289.66 | $291.28 | 45,386,200 |
February 09 2022 | $298.50 | $300.48 | $296.11 | $299.79 | 31,284,700 |
February 08 2022 | $290.19 | $294.34 | $288.94 | $293.38 | 32,421,200 |
February 07 2022 | $294.93 | $296.54 | $288.89 | $289.90 | 28,533,300 |
February 04 2022 | $289.19 | $297.46 | $288.96 | $294.71 | 35,096,500 |
February 03 2022 | $298.13 | $299.81 | $288.95 | $290.19 | 43,730,000 |
February 02 2022 | $298.26 | $303.55 | $297.54 | $301.95 | 36,636,000 |
February 01 2022 | $299.02 | $299.23 | $293.93 | $297.43 | 40,950,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.