The closing price for Microsoft (MSFT) in February 2018 was $86.16, on February 28, 2018. It was down 0.6% for the month. The latest price is $418.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2018 | $87.15 | $87.95 | $86.04 | $86.16 | 31,167,300 |
February 27 2018 | $87.97 | $88.07 | $86.56 | $86.56 | 25,869,100 |
February 26 2018 | $86.74 | $87.71 | $86.61 | $87.68 | 30,199,800 |
February 23 2018 | $86.01 | $86.44 | $84.87 | $86.43 | 26,329,200 |
February 22 2018 | $84.58 | $85.21 | $83.95 | $84.29 | 24,392,800 |
February 21 2018 | $85.44 | $85.79 | $84.07 | $84.07 | 26,922,500 |
February 20 2018 | $84.06 | $85.51 | $83.63 | $85.20 | 30,911,700 |
February 16 2018 | $84.95 | $85.92 | $84.35 | $84.54 | 30,596,900 |
February 15 2018 | $83.81 | $85.20 | $83.27 | $85.14 | 27,823,900 |
February 14 2018 | $81.33 | $83.61 | $81.24 | $83.44 | 34,960,900 |
February 13 2018 | $81.33 | $82.31 | $80.30 | $82.16 | 26,407,700 |
February 12 2018 | $81.16 | $82.11 | $80.42 | $81.52 | 35,720,300 |
February 09 2018 | $78.93 | $81.33 | $76.67 | $80.65 | 63,499,100 |
February 08 2018 | $82.05 | $82.20 | $77.52 | $77.75 | 55,628,700 |
February 07 2018 | $82.76 | $83.93 | $81.58 | $81.96 | 41,107,600 |
February 06 2018 | $79.47 | $83.67 | $77.97 | $83.53 | 67,998,600 |
February 05 2018 | $82.83 | $85.28 | $80.48 | $80.48 | 51,031,500 |
February 02 2018 | $85.64 | $85.94 | $83.69 | $83.94 | 47,867,800 |
February 01 2018 | $86.69 | $87.86 | $85.59 | $86.21 | 47,227,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.