The closing price for Microsoft (MSFT) in February 2012 was $24.94, on February 29, 2012. It was up 7.2% for the month. The latest price is $370.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2012 | $25.05 | $25.14 | $24.84 | $24.94 | 59,326,551 |
February 28 2012 | $24.68 | $25.09 | $24.66 | $25.04 | 45,230,566 |
February 27 2012 | $24.55 | $24.75 | $24.44 | $24.63 | 34,575,391 |
February 24 2012 | $24.74 | $24.75 | $24.55 | $24.74 | 35,577,832 |
February 23 2012 | $24.52 | $24.82 | $24.36 | $24.65 | 35,035,609 |
February 22 2012 | $24.71 | $24.89 | $24.50 | $24.57 | 49,253,121 |
February 21 2012 | $24.50 | $24.84 | $24.48 | $24.70 | 50,832,551 |
February 17 2012 | $24.52 | $24.61 | $24.32 | $24.56 | 70,040,828 |
February 16 2012 | $23.82 | $24.79 | $23.81 | $24.58 | 94,705,078 |
February 15 2012 | $23.83 | $23.88 | $23.60 | $23.61 | 43,316,121 |
February 14 2012 | $23.83 | $23.93 | $23.45 | $23.77 | 59,662,711 |
February 13 2012 | $23.91 | $24.02 | $23.75 | $23.87 | 33,322,520 |
February 10 2012 | $23.92 | $24.04 | $23.70 | $23.81 | 44,606,754 |
February 09 2012 | $23.95 | $24.04 | $23.79 | $24.02 | 50,481,551 |
February 08 2012 | $23.62 | $23.94 | $23.59 | $23.93 | 49,662,738 |
February 07 2012 | $23.54 | $23.80 | $23.46 | $23.69 | 39,242,527 |
February 06 2012 | $23.45 | $23.59 | $23.40 | $23.57 | 28,040,381 |
February 03 2012 | $23.53 | $23.73 | $23.49 | $23.61 | 41,845,398 |
February 02 2012 | $23.34 | $23.55 | $23.19 | $23.38 | 52,226,262 |
February 01 2012 | $23.25 | $23.46 | $23.23 | $23.33 | 67,413,820 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
