The closing price for Microsoft (MSFT) in February 2014 was $32.26, on February 28, 2014. It was up 2.3% for the month. The latest price is $426.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2014 | $31.98 | $32.39 | $31.85 | $32.26 | 41,215,000 |
February 27 2014 | $31.54 | $31.91 | $31.35 | $31.88 | 33,903,400 |
February 26 2014 | $31.65 | $31.78 | $31.32 | $31.55 | 41,041,800 |
February 25 2014 | $31.67 | $31.87 | $31.45 | $31.61 | 30,736,500 |
February 24 2014 | $31.74 | $31.98 | $31.61 | $31.74 | 32,085,100 |
February 21 2014 | $31.95 | $32.29 | $31.88 | $31.98 | 38,021,300 |
February 20 2014 | $31.64 | $31.89 | $31.49 | $31.79 | 27,526,100 |
February 19 2014 | $31.34 | $31.79 | $31.33 | $31.59 | 29,750,400 |
February 18 2014 | $31.69 | $31.81 | $31.50 | $31.51 | 32,834,000 |
February 14 2014 | $31.25 | $31.58 | $31.20 | $31.44 | 31,407,500 |
February 13 2014 | $31.20 | $31.64 | $31.20 | $31.43 | 37,635,500 |
February 12 2014 | $31.22 | $31.43 | $31.18 | $31.32 | 27,051,800 |
February 11 2014 | $30.82 | $31.14 | $30.81 | $31.07 | 32,141,400 |
February 10 2014 | $30.62 | $30.76 | $30.33 | $30.76 | 26,767,000 |
February 07 2014 | $30.36 | $30.58 | $30.10 | $30.56 | 33,260,500 |
February 06 2014 | $29.92 | $30.30 | $29.83 | $30.24 | 35,351,800 |
February 05 2014 | $30.33 | $30.48 | $29.92 | $29.94 | 55,814,400 |
February 04 2014 | $30.90 | $31.08 | $30.30 | $30.38 | 54,697,900 |
February 03 2014 | $31.54 | $31.75 | $30.45 | $30.49 | 64,063,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
