The closing price for Microsoft (MSFT) between 1995 and 2021 was $323.37, on December 31, 2021. It was up 13,759.3% in that time. The latest price is $523.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $322.22 | $331.04 | $305.03 | $323.37 | 625,971,723 |
November 2021 | $318.01 | $336.20 | $313.23 | $317.86 | 509,885,347 |
October 2021 | $270.76 | $318.63 | $268.96 | $318.26 | 516,523,658 |
September 2021 | $290.67 | $293.02 | $270.28 | $270.57 | 502,931,199 |
August 2021 | $274.30 | $293.52 | $271.79 | $289.72 | 441,326,364 |
July 2021 | $258.26 | $277.93 | $258.25 | $272.91 | 522,689,102 |
June 2021 | $240.65 | $260.21 | $232.77 | $259.49 | 508,572,279 |
May 2021 | $242.17 | $243.08 | $227.52 | $239.17 | 495,089,530 |
April 2021 | $227.90 | $251.53 | $227.50 | $241.01 | 568,698,272 |
March 2021 | $225.45 | $230.37 | $214.32 | $225.32 | 724,981,506 |
February 2021 | $224.13 | $234.68 | $217.78 | $222.08 | 490,981,819 |
January 2021 | $212.18 | $231.35 | $202.08 | $221.17 | 647,998,091 |
December 2020 | $204.53 | $216.61 | $199.38 | $212.08 | 594,571,054 |
November 2020 | $194.28 | $216.94 | $190.31 | $204.11 | 573,474,483 |
October 2020 | $203.03 | $214.18 | $189.84 | $192.55 | 631,674,298 |
September 2020 | $214.46 | $221.45 | $186.63 | $200.02 | 768,528,897 |
August 2020 | $200.67 | $219.82 | $192.72 | $214.48 | 692,504,241 |
July 2020 | $192.72 | $205.28 | $187.38 | $194.49 | 770,510,188 |
June 2020 | $173.18 | $193.92 | $172.05 | $193.07 | 765,012,029 |
May 2020 | $166.32 | $177.40 | $164.43 | $173.85 | 688,959,853 |
April 2020 | $144.75 | $170.67 | $142.25 | $169.55 | 984,810,925 |
March 2020 | $156.40 | $165.56 | $125.37 | $149.21 | 1,612,954,386 |
February 2020 | $160.80 | $179.92 | $143.80 | $153.27 | 887,894,931 |
January 2020 | $149.81 | $164.22 | $147.67 | $160.61 | 559,254,061 |
December 2019 | $143.23 | $150.53 | $138.36 | $148.79 | 452,664,147 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.