The closing price for Microsoft (MSFT) in February 2025 was $395.61, on February 28. It was down 3.4% for the month. The latest price is $510.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $391.30 | $396.25 | $385.23 | $395.61 | 32,845,700 |
February 27 2025 | $399.88 | $404.33 | $390.81 | $391.17 | 21,127,400 |
February 26 2025 | $396.63 | $402.20 | $392.88 | $398.34 | 19,619,000 |
February 25 2025 | $399.71 | $400.53 | $395.32 | $396.52 | 29,387,400 |
February 24 2025 | $407.09 | $407.95 | $397.93 | $402.60 | 26,443,700 |
February 21 2025 | $415.89 | $416.60 | $406.47 | $406.79 | 27,524,800 |
February 20 2025 | $413.85 | $417.85 | $411.11 | $414.69 | 23,508,700 |
February 19 2025 | $405.65 | $413.22 | $405.42 | $412.50 | 24,114,200 |
February 18 2025 | $405.77 | $408.36 | $404.28 | $407.40 | 21,423,100 |
February 14 2025 | $405.56 | $406.68 | $403.66 | $406.20 | 22,758,500 |
February 13 2025 | $404.78 | $408.75 | $404.14 | $408.30 | 23,891,700 |
February 12 2025 | $404.98 | $408.51 | $402.16 | $406.80 | 19,121,700 |
February 11 2025 | $407.40 | $410.24 | $407.06 | $409.19 | 18,140,600 |
February 10 2025 | $411.45 | $413.19 | $408.67 | $409.97 | 20,817,900 |
February 07 2025 | $414.20 | $416.36 | $405.87 | $407.51 | 22,886,800 |
February 06 2025 | $411.74 | $415.91 | $411.74 | $413.55 | 16,309,800 |
February 05 2025 | $410.10 | $411.57 | $408.16 | $411.03 | 16,316,700 |
February 04 2025 | $410.43 | $411.66 | $407.50 | $410.12 | 20,532,100 |
February 03 2025 | $409.35 | $413.14 | $406.43 | $408.67 | 25,679,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
