The closing price for Microsoft (MSFT) in February 2024 was $410.51, on February 29, 2024. It was up 3.1% for the month. The latest price is $390.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $405.54 | $411.06 | $402.84 | $410.51 | 31,947,300 |
February 28 2024 | $405.09 | $406.20 | $402.25 | $404.63 | 13,183,100 |
February 27 2024 | $404.90 | $405.23 | $400.79 | $404.39 | 14,835,800 |
February 26 2024 | $408.34 | $409.04 | $404.27 | $404.45 | 16,193,500 |
February 23 2024 | $412.52 | $412.71 | $405.87 | $407.23 | 16,295,900 |
February 22 2024 | $407.08 | $409.70 | $405.47 | $408.53 | 27,009,900 |
February 21 2024 | $397.14 | $399.24 | $394.21 | $399.13 | 18,631,100 |
February 20 2024 | $400.18 | $401.43 | $394.99 | $399.74 | 24,307,900 |
February 16 2024 | $404.87 | $405.20 | $400.38 | $401.00 | 22,281,100 |
February 15 2024 | $405.05 | $406.03 | $401.23 | $403.48 | 21,825,500 |
February 14 2024 | $404.98 | $406.73 | $401.50 | $406.39 | 20,401,200 |
February 13 2024 | $401.13 | $406.21 | $399.59 | $402.50 | 27,824,900 |
February 12 2024 | $416.60 | $416.78 | $410.85 | $411.35 | 21,202,900 |
February 09 2024 | $411.34 | $416.86 | $411.18 | $416.59 | 22,032,800 |
February 08 2024 | $410.15 | $411.65 | $408.65 | $410.21 | 21,225,300 |
February 07 2024 | $403.61 | $410.40 | $403.57 | $410.15 | 22,340,500 |
February 06 2024 | $402.06 | $404.13 | $399.12 | $401.67 | 18,382,600 |
February 05 2024 | $406.04 | $407.29 | $400.19 | $401.83 | 25,352,300 |
February 02 2024 | $400.01 | $408.77 | $399.76 | $407.35 | 28,245,000 |
February 01 2024 | $398.05 | $404.16 | $398.02 | $399.98 | 30,657,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
