The closing price for Microsoft (MSFT) in February 2025 was $396.26, on February 28. It was down 3.4% for the month. The latest price is $520.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $391.94 | $396.90 | $385.86 | $396.26 | 32,845,700 |
February 27 2025 | $400.53 | $405.00 | $391.45 | $391.81 | 21,127,400 |
February 26 2025 | $397.28 | $402.86 | $393.53 | $399.00 | 19,619,000 |
February 25 2025 | $400.37 | $401.18 | $395.97 | $397.17 | 29,387,400 |
February 24 2025 | $407.76 | $408.62 | $398.59 | $403.26 | 26,443,700 |
February 21 2025 | $416.58 | $417.28 | $407.14 | $407.46 | 27,524,800 |
February 20 2025 | $414.53 | $418.54 | $411.78 | $415.37 | 23,508,700 |
February 19 2025 | $406.32 | $413.90 | $406.09 | $413.18 | 24,114,200 |
February 18 2025 | $406.44 | $409.03 | $404.94 | $408.07 | 21,423,100 |
February 14 2025 | $406.23 | $407.34 | $404.33 | $406.87 | 22,758,500 |
February 13 2025 | $405.44 | $409.43 | $404.80 | $408.97 | 23,891,700 |
February 12 2025 | $405.65 | $409.18 | $402.82 | $407.47 | 19,121,700 |
February 11 2025 | $408.07 | $410.91 | $407.73 | $409.86 | 18,140,600 |
February 10 2025 | $412.13 | $413.87 | $409.35 | $410.64 | 20,817,900 |
February 07 2025 | $414.88 | $417.05 | $406.54 | $408.18 | 22,886,800 |
February 06 2025 | $412.41 | $416.60 | $412.41 | $414.23 | 16,309,800 |
February 05 2025 | $410.77 | $412.25 | $408.83 | $411.71 | 16,316,700 |
February 04 2025 | $411.11 | $412.33 | $408.17 | $410.79 | 20,532,100 |
February 03 2025 | $410.02 | $413.82 | $407.09 | $409.35 | 25,679,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
