The closing price for Microsoft (MSFT) between 2006 and 2021 was $325.42, on December 31, 2021. It was up 1,679.6% in that time. The latest price is $487.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $324.27 | $333.14 | $306.97 | $325.42 | 625,971,739 |
November 2021 | $320.03 | $338.33 | $315.21 | $319.87 | 509,885,327 |
October 2021 | $272.48 | $320.65 | $270.67 | $320.28 | 516,523,652 |
September 2021 | $292.51 | $294.88 | $271.99 | $272.28 | 502,931,208 |
August 2021 | $276.04 | $295.39 | $273.52 | $291.56 | 441,326,391 |
July 2021 | $259.90 | $279.70 | $259.89 | $274.64 | 522,689,097 |
June 2021 | $242.18 | $261.86 | $234.24 | $261.14 | 508,572,291 |
May 2021 | $243.71 | $244.62 | $228.96 | $240.68 | 495,057,568 |
April 2021 | $229.35 | $253.12 | $228.94 | $242.53 | 568,698,281 |
March 2021 | $226.88 | $231.83 | $215.68 | $226.75 | 724,981,530 |
February 2021 | $225.55 | $236.17 | $219.16 | $223.49 | 490,981,829 |
January 2021 | $213.53 | $232.82 | $203.36 | $222.57 | 647,998,106 |
December 2020 | $205.83 | $217.99 | $200.65 | $213.42 | 594,571,055 |
November 2020 | $195.51 | $218.32 | $191.52 | $205.41 | 573,474,499 |
October 2020 | $204.32 | $215.53 | $191.04 | $193.77 | 631,674,297 |
September 2020 | $215.82 | $222.86 | $187.82 | $201.29 | 768,528,911 |
August 2020 | $201.94 | $221.22 | $193.94 | $215.84 | 692,504,266 |
July 2020 | $193.94 | $206.58 | $188.57 | $195.73 | 770,510,208 |
June 2020 | $174.28 | $195.15 | $173.14 | $194.30 | 765,012,057 |
May 2020 | $167.37 | $178.52 | $165.47 | $174.95 | 688,959,848 |
April 2020 | $145.67 | $171.75 | $143.15 | $170.62 | 984,487,596 |
March 2020 | $157.39 | $166.61 | $126.17 | $150.15 | 1,612,954,423 |
February 2020 | $161.82 | $181.07 | $144.72 | $154.25 | 887,894,964 |
January 2020 | $150.76 | $165.26 | $148.60 | $161.63 | 559,254,071 |
December 2019 | $144.14 | $151.49 | $139.24 | $149.73 | 452,656,908 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
