The closing price for Microsoft (MSFT) in February 2024 was $411.33, on February 29. It was up 3.1% for the month. The latest price is $427.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $406.36 | $411.89 | $403.65 | $411.33 | 31,947,300 |
February 28 2024 | $405.90 | $407.01 | $403.06 | $405.44 | 13,183,100 |
February 27 2024 | $405.71 | $406.04 | $401.59 | $405.20 | 14,835,800 |
February 26 2024 | $409.16 | $409.86 | $405.08 | $405.26 | 16,193,500 |
February 23 2024 | $413.35 | $413.54 | $406.69 | $408.05 | 16,295,900 |
February 22 2024 | $407.90 | $410.52 | $406.29 | $409.35 | 27,009,900 |
February 21 2024 | $397.93 | $400.04 | $395.00 | $399.93 | 18,631,100 |
February 20 2024 | $400.99 | $402.23 | $395.79 | $400.54 | 24,307,900 |
February 16 2024 | $405.68 | $406.01 | $401.19 | $401.80 | 22,281,100 |
February 15 2024 | $405.86 | $406.84 | $402.03 | $404.29 | 21,825,500 |
February 14 2024 | $405.79 | $407.55 | $402.31 | $407.20 | 20,401,200 |
February 13 2024 | $401.93 | $407.03 | $400.40 | $403.30 | 27,824,900 |
February 12 2024 | $417.44 | $417.62 | $411.67 | $412.18 | 21,202,900 |
February 09 2024 | $412.17 | $417.70 | $412.01 | $417.43 | 22,032,800 |
February 08 2024 | $410.98 | $412.48 | $409.47 | $411.04 | 21,225,300 |
February 07 2024 | $404.42 | $411.22 | $404.38 | $410.98 | 22,340,500 |
February 06 2024 | $402.87 | $404.94 | $399.92 | $402.48 | 18,382,600 |
February 05 2024 | $406.86 | $408.11 | $400.99 | $402.64 | 25,352,300 |
February 02 2024 | $400.81 | $409.59 | $400.56 | $408.17 | 28,245,000 |
February 01 2024 | $398.85 | $404.97 | $398.82 | $400.78 | 30,657,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
