The highest closing price for Microsoft (MSFT) in 2022 was $323.16, on January 3, 2022. It was down 27.8% for the year. The latest price is $381.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $232.12 | $233.82 | $230.61 | $233.69 | 21,938,471 |
December 29 2022 | $229.62 | $235.73 | $229.62 | $234.85 | 19,770,689 |
December 28 2022 | $230.83 | $233.59 | $228.18 | $228.53 | 17,457,100 |
December 27 2022 | $232.60 | $232.82 | $229.80 | $230.90 | 16,688,650 |
December 23 2022 | $230.07 | $232.76 | $227.96 | $232.62 | 21,206,980 |
December 22 2022 | $235.09 | $235.80 | $227.89 | $232.10 | 28,651,660 |
December 21 2022 | $235.51 | $239.33 | $233.97 | $238.18 | 23,690,609 |
December 20 2022 | $233.28 | $236.70 | $232.32 | $235.62 | 25,150,801 |
December 19 2022 | $238.60 | $238.94 | $232.61 | $234.30 | 29,696,439 |
December 16 2022 | $242.19 | $243.45 | $237.28 | $238.43 | 86,101,992 |
December 15 2022 | $247.23 | $247.70 | $241.01 | $242.64 | 35,568,090 |
December 14 2022 | $250.55 | $255.87 | $247.81 | $250.64 | 35,410,930 |
December 13 2022 | $255.00 | $257.17 | $246.60 | $250.35 | 42,196,879 |
December 12 2022 | $241.12 | $246.08 | $240.85 | $246.05 | 30,665,070 |
December 09 2022 | $238.44 | $241.96 | $237.92 | $239.14 | 20,609,740 |
December 08 2022 | $238.58 | $242.38 | $236.84 | $241.07 | 22,611,760 |
December 07 2022 | $238.57 | $239.86 | $236.01 | $238.12 | 20,481,520 |
December 06 2022 | $244.41 | $245.42 | $237.55 | $238.85 | 22,463,730 |
December 05 2022 | $245.56 | $247.33 | $241.72 | $243.80 | 23,435,289 |
December 02 2022 | $243.43 | $249.51 | $243.30 | $248.50 | 21,528,520 |
December 01 2022 | $247.38 | $249.57 | $244.50 | $248.18 | 26,041,520 |
November 30 2022 | $234.42 | $248.80 | $233.73 | $248.61 | 47,594,238 |
November 29 2022 | $235.23 | $236.58 | $232.12 | $234.18 | 17,956,311 |
November 28 2022 | $239.79 | $240.34 | $234.64 | $235.58 | 24,810,270 |
November 25 2022 | $240.99 | $242.34 | $240.42 | $241.16 | 9,200,772 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
