The closing price for Microsoft (MSFT) in February 2023 was $245.52, on February 28, 2023. It was up 0.8% for the month. The latest price is $403.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2023 | $245.17 | $247.55 | $244.84 | $245.52 | 22,491,000 |
February 27 2023 | $248.51 | $248.86 | $245.49 | $246.24 | 21,190,000 |
February 24 2023 | $246.05 | $247.07 | $244.22 | $245.32 | 24,990,900 |
February 23 2023 | $251.56 | $252.82 | $246.56 | $250.78 | 29,219,100 |
February 22 2023 | $250.11 | $250.36 | $246.42 | $247.57 | 22,491,100 |
February 21 2023 | $250.50 | $251.49 | $247.65 | $248.71 | 28,397,400 |
February 17 2023 | $255.33 | $256.02 | $251.99 | $254.02 | 30,000,100 |
February 16 2023 | $259.89 | $262.56 | $257.80 | $258.05 | 29,603,600 |
February 15 2023 | $264.12 | $266.49 | $262.01 | $265.10 | 28,922,400 |
February 14 2023 | $267.73 | $269.99 | $264.40 | $267.24 | 37,047,900 |
February 13 2023 | $262.79 | $269.63 | $262.31 | $266.41 | 44,630,900 |
February 10 2023 | $256.79 | $259.31 | $255.94 | $258.33 | 25,818,500 |
February 09 2023 | $268.84 | $269.02 | $258.04 | $258.84 | 42,375,100 |
February 08 2023 | $268.25 | $271.75 | $261.39 | $261.90 | 54,686,000 |
February 07 2023 | $255.81 | $263.90 | $255.37 | $262.71 | 50,841,400 |
February 06 2023 | $252.78 | $253.62 | $250.16 | $252.12 | 22,518,000 |
February 03 2023 | $254.84 | $259.41 | $252.44 | $253.67 | 29,077,300 |
February 02 2023 | $254.13 | $259.90 | $252.59 | $259.81 | 39,940,400 |
February 01 2023 | $243.51 | $250.56 | $241.02 | $248.17 | 31,259,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
