The closing price for Microsoft (MSFT) in February 2022 was $291.84, on February 28, 2022. It was down 3.5% for the month. The latest price is $418.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $287.46 | $292.18 | $286.18 | $291.84 | 34,627,500 |
February 25 2022 | $288.27 | $290.71 | $284.87 | $290.39 | 32,546,700 |
February 24 2022 | $266.17 | $288.29 | $265.20 | $287.74 | 56,989,700 |
February 23 2022 | $283.43 | $284.91 | $273.58 | $273.75 | 37,811,200 |
February 22 2022 | $278.37 | $284.76 | $277.88 | $281.03 | 41,736,100 |
February 18 2022 | $286.23 | $287.02 | $279.65 | $281.23 | 34,264,000 |
February 17 2022 | $289.47 | $289.90 | $283.25 | $283.97 | 32,461,600 |
February 16 2022 | $291.43 | $293.87 | $286.85 | $292.53 | 29,982,100 |
February 15 2022 | $292.43 | $293.20 | $289.51 | $292.87 | 27,058,300 |
February 14 2022 | $286.34 | $289.26 | $283.98 | $287.54 | 36,359,500 |
February 11 2022 | $295.53 | $296.60 | $286.78 | $287.58 | 39,175,600 |
February 10 2022 | $296.35 | $301.31 | $293.10 | $294.74 | 45,386,200 |
February 09 2022 | $302.04 | $304.04 | $299.62 | $303.34 | 31,284,700 |
February 08 2022 | $293.63 | $297.84 | $292.37 | $296.86 | 32,421,200 |
February 07 2022 | $298.43 | $300.06 | $292.32 | $293.34 | 28,533,300 |
February 04 2022 | $292.62 | $300.99 | $292.39 | $298.21 | 35,096,500 |
February 03 2022 | $301.67 | $303.36 | $292.38 | $293.63 | 43,730,000 |
February 02 2022 | $301.80 | $307.15 | $301.07 | $305.54 | 36,636,000 |
February 01 2022 | $302.56 | $302.78 | $297.42 | $300.95 | 40,950,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
