The closing price for Microsoft (MSFT) in 2021 was $326.03, on December 31, 2021. It was up 52.4% for the year. The latest price is $507.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $328.15 | $328.97 | $325.57 | $326.03 | 18,000,800 |
December 30 2021 | $331.45 | $332.63 | $328.45 | $328.93 | 15,994,500 |
December 29 2021 | $330.85 | $333.76 | $329.28 | $331.48 | 15,042,000 |
December 28 2021 | $332.65 | $333.29 | $329.90 | $330.81 | 15,661,500 |
December 27 2021 | $325.19 | $332.00 | $325.16 | $331.97 | 19,947,000 |
December 23 2021 | $322.57 | $326.09 | $322.55 | $324.45 | 19,617,800 |
December 22 2021 | $318.25 | $323.40 | $315.78 | $323.00 | 24,831,500 |
December 21 2021 | $313.40 | $317.70 | $310.01 | $317.27 | 24,740,600 |
December 20 2021 | $310.25 | $312.92 | $307.85 | $310.12 | 28,326,500 |
December 17 2021 | $311.06 | $314.98 | $307.54 | $313.89 | 47,750,300 |
December 16 2021 | $325.44 | $326.45 | $313.13 | $314.96 | 35,034,800 |
December 15 2021 | $318.55 | $324.93 | $314.57 | $324.41 | 35,381,100 |
December 14 2021 | $323.02 | $324.40 | $314.19 | $318.29 | 44,438,700 |
December 13 2021 | $330.25 | $333.27 | $328.70 | $329.01 | 28,899,400 |
December 10 2021 | $324.73 | $332.50 | $324.54 | $332.06 | 38,095,700 |
December 09 2021 | $324.18 | $326.19 | $321.96 | $322.91 | 22,214,200 |
December 08 2021 | $325.05 | $325.23 | $320.68 | $324.72 | 24,761,000 |
December 07 2021 | $321.49 | $325.52 | $320.00 | $324.67 | 31,021,900 |
December 06 2021 | $314.04 | $317.43 | $309.46 | $316.21 | 30,032,600 |
December 03 2021 | $321.83 | $322.52 | $308.30 | $313.12 | 41,779,300 |
December 02 2021 | $320.19 | $323.28 | $317.77 | $319.41 | 30,766,000 |
December 01 2021 | $324.87 | $328.90 | $319.31 | $319.98 | 33,337,600 |
November 30 2021 | $325.06 | $327.44 | $318.92 | $320.47 | 42,885,600 |
November 29 2021 | $324.69 | $328.65 | $324.49 | $326.33 | 28,563,500 |
November 26 2021 | $324.12 | $327.59 | $318.08 | $319.59 | 24,217,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
