The closing price for Microsoft (MSFT) in February 2021 was $225.14, on February 26, 2021. It was down 0.9% for the month. The latest price is $418.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2021 | $224.32 | $228.04 | $222.39 | $225.14 | 37,819,200 |
February 25 2021 | $224.85 | $227.28 | $220.78 | $221.86 | 39,542,200 |
February 24 2021 | $222.84 | $227.87 | $221.87 | $227.24 | 26,339,700 |
February 23 2021 | $223.15 | $227.51 | $221.60 | $226.00 | 30,228,700 |
February 22 2021 | $230.02 | $230.52 | $225.16 | $227.20 | 36,446,900 |
February 19 2021 | $236.16 | $236.26 | $232.70 | $233.46 | 25,262,600 |
February 18 2021 | $234.27 | $236.33 | $233.36 | $236.19 | 16,925,600 |
February 17 2021 | $233.80 | $236.70 | $233.43 | $236.59 | 21,653,500 |
February 16 2021 | $236.85 | $237.91 | $234.81 | $235.56 | 26,728,500 |
February 12 2021 | $235.79 | $237.11 | $234.63 | $236.81 | 16,561,100 |
February 11 2021 | $236.61 | $236.97 | $234.07 | $236.33 | 15,751,100 |
February 10 2021 | $236.82 | $237.71 | $232.85 | $234.71 | 22,186,700 |
February 09 2021 | $233.80 | $236.59 | $233.32 | $235.63 | 23,565,000 |
February 08 2021 | $235.03 | $235.55 | $232.77 | $234.38 | 22,211,900 |
February 05 2021 | $234.14 | $235.16 | $232.39 | $234.11 | 18,054,800 |
February 04 2021 | $234.56 | $235.12 | $232.35 | $233.93 | 25,296,100 |
February 03 2021 | $231.57 | $236.91 | $231.27 | $234.89 | 27,158,100 |
February 02 2021 | $233.24 | $234.22 | $230.72 | $231.51 | 25,916,300 |
February 01 2021 | $227.21 | $234.40 | $224.67 | $231.65 | 33,314,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
