The closing price for Microsoft (MSFT) between March 1, 2022 and June 30, 2022 was $249.60, on June 30, 2022. It was down 13.1% in that time. The latest price is $476.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $249.81 | $252.22 | $245.78 | $249.60 | 31,730,869 |
June 29 2022 | $250.34 | $254.59 | $248.56 | $252.93 | 20,069,840 |
June 28 2022 | $256.55 | $259.39 | $249.10 | $249.26 | 27,380,250 |
June 27 2022 | $260.65 | $260.75 | $255.87 | $257.43 | 24,615,109 |
June 24 2022 | $254.44 | $260.43 | $254.35 | $260.16 | 33,923,230 |
June 23 2022 | $248.37 | $252.07 | $246.49 | $251.57 | 25,861,449 |
June 22 2022 | $244.80 | $249.93 | $243.32 | $246.00 | 25,961,221 |
June 21 2022 | $243.21 | $247.58 | $242.48 | $246.60 | 29,928,301 |
June 17 2022 | $237.81 | $243.45 | $237.16 | $240.68 | 43,084,781 |
June 16 2022 | $239.05 | $240.45 | $236.18 | $238.07 | 33,169,160 |
June 15 2022 | $241.32 | $248.11 | $239.48 | $244.67 | 33,111,730 |
June 14 2022 | $236.99 | $238.82 | $234.71 | $237.61 | 28,651,490 |
June 13 2022 | $238.21 | $242.01 | $234.73 | $235.44 | 46,135,793 |
June 10 2022 | $253.24 | $253.24 | $245.42 | $245.87 | 31,445,840 |
June 09 2022 | $260.24 | $265.03 | $257.18 | $257.33 | 26,439,730 |
June 08 2022 | $264.06 | $265.31 | $262.02 | $262.80 | 17,372,340 |
June 07 2022 | $259.13 | $265.44 | $258.45 | $264.83 | 22,860,680 |
June 06 2022 | $264.40 | $266.46 | $259.70 | $261.18 | 22,400,340 |
June 03 2022 | $262.70 | $265.75 | $260.85 | $262.42 | 28,058,961 |
June 02 2022 | $257.00 | $266.92 | $254.23 | $266.85 | 44,008,207 |
June 01 2022 | $267.45 | $269.87 | $262.44 | $264.75 | 25,292,170 |
May 31 2022 | $264.86 | $267.03 | $261.36 | $264.21 | 37,827,699 |
May 27 2022 | $260.92 | $265.64 | $260.03 | $265.55 | 26,910,811 |
May 26 2022 | $254.89 | $259.59 | $254.07 | $258.41 | 25,002,109 |
May 25 2022 | $250.87 | $257.13 | $249.88 | $255.13 | 28,547,949 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
