The closing price for Microsoft (MSFT) in February 2020 was $155.38, on February 28, 2020. It was down 4.7% for the month. The latest price is $418.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2020 | $146.18 | $157.01 | $145.78 | $155.38 | 97,012,700 |
February 27 2020 | $156.64 | $160.20 | $151.52 | $151.71 | 93,174,900 |
February 26 2020 | $162.77 | $166.17 | $161.33 | $163.21 | 56,206,100 |
February 25 2020 | $167.07 | $167.69 | $160.79 | $161.20 | 68,073,300 |
February 24 2020 | $160.91 | $167.41 | $156.55 | $163.90 | 68,311,100 |
February 21 2020 | $175.68 | $175.99 | $170.00 | $171.29 | 48,572,600 |
February 20 2020 | $179.30 | $179.59 | $173.69 | $176.88 | 36,862,400 |
February 19 2020 | $180.37 | $180.48 | $178.84 | $179.62 | 29,997,500 |
February 18 2020 | $177.53 | $179.53 | $177.43 | $179.08 | 27,792,200 |
February 14 2020 | $175.28 | $177.34 | $174.70 | $177.28 | 23,149,500 |
February 13 2020 | $175.11 | $178.13 | $174.91 | $175.72 | 35,295,800 |
February 12 2020 | $177.50 | $177.76 | $173.94 | $176.67 | 47,062,900 |
February 11 2020 | $182.35 | $182.40 | $175.52 | $176.41 | 53,159,900 |
February 10 2020 | $175.59 | $180.62 | $175.28 | $180.49 | 35,844,300 |
February 07 2020 | $174.89 | $177.55 | $174.54 | $175.89 | 33,529,100 |
February 06 2020 | $173.10 | $175.82 | $172.22 | $175.64 | 27,751,400 |
February 05 2020 | $176.02 | $176.18 | $170.65 | $172.07 | 39,186,300 |
February 04 2020 | $169.43 | $172.78 | $168.64 | $172.28 | 36,433,300 |
February 03 2020 | $163.01 | $166.91 | $162.99 | $166.79 | 30,107,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
