The closing price for Microsoft (MSFT) in February 2020 was $155.69, on February 28, 2020. It was down 4.7% for the month. The latest price is $435.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2020 | $146.47 | $157.33 | $146.07 | $155.69 | 97,012,700 |
February 27 2020 | $156.95 | $160.52 | $151.82 | $152.01 | 93,174,900 |
February 26 2020 | $163.09 | $166.51 | $161.65 | $163.54 | 56,206,100 |
February 25 2020 | $167.41 | $168.02 | $161.11 | $161.52 | 68,073,300 |
February 24 2020 | $161.23 | $167.75 | $156.87 | $164.23 | 68,311,100 |
February 21 2020 | $176.03 | $176.35 | $170.34 | $171.63 | 48,572,600 |
February 20 2020 | $179.66 | $179.95 | $174.04 | $177.23 | 36,862,400 |
February 19 2020 | $180.73 | $180.84 | $179.20 | $179.98 | 29,997,500 |
February 18 2020 | $177.89 | $179.89 | $177.78 | $179.44 | 27,792,200 |
February 14 2020 | $175.63 | $177.70 | $175.05 | $177.64 | 23,149,500 |
February 13 2020 | $175.46 | $178.48 | $175.26 | $176.07 | 35,295,800 |
February 12 2020 | $177.86 | $178.12 | $174.29 | $177.03 | 47,062,900 |
February 11 2020 | $182.72 | $182.77 | $175.87 | $176.77 | 53,159,900 |
February 10 2020 | $175.94 | $180.98 | $175.63 | $180.85 | 35,844,300 |
February 07 2020 | $175.24 | $177.91 | $174.89 | $176.24 | 33,529,100 |
February 06 2020 | $173.44 | $176.17 | $172.57 | $175.99 | 27,751,400 |
February 05 2020 | $176.37 | $176.54 | $170.99 | $172.42 | 39,186,300 |
February 04 2020 | $169.77 | $173.13 | $168.98 | $172.63 | 36,433,300 |
February 03 2020 | $163.34 | $167.24 | $163.31 | $167.13 | 30,107,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
