The closing price for Microsoft (MSFT) in 2022 was $234.22, on December 30, 2022. It was down 27.8% for the year. The latest price is $483.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $232.65 | $234.36 | $231.13 | $234.22 | 21,938,471 |
December 29 2022 | $230.15 | $236.27 | $230.15 | $235.38 | 19,770,689 |
December 28 2022 | $231.36 | $234.12 | $228.70 | $229.05 | 17,457,100 |
December 27 2022 | $233.13 | $233.35 | $230.32 | $231.43 | 16,688,650 |
December 23 2022 | $230.60 | $233.29 | $228.48 | $233.16 | 21,206,980 |
December 22 2022 | $235.62 | $236.34 | $228.41 | $232.63 | 28,651,660 |
December 21 2022 | $236.05 | $239.88 | $234.50 | $238.72 | 23,690,609 |
December 20 2022 | $233.81 | $237.24 | $232.85 | $236.15 | 25,150,801 |
December 19 2022 | $239.14 | $239.48 | $233.14 | $234.84 | 29,696,439 |
December 16 2022 | $242.75 | $244.01 | $237.82 | $238.98 | 86,101,992 |
December 15 2022 | $247.80 | $248.26 | $241.56 | $243.20 | 35,568,090 |
December 14 2022 | $251.13 | $256.46 | $248.37 | $251.21 | 35,410,930 |
December 13 2022 | $255.58 | $257.75 | $247.16 | $250.92 | 42,196,879 |
December 12 2022 | $241.67 | $246.64 | $241.40 | $246.61 | 30,665,070 |
December 09 2022 | $238.98 | $242.51 | $238.46 | $239.69 | 20,609,740 |
December 08 2022 | $239.12 | $242.93 | $237.38 | $241.62 | 22,611,760 |
December 07 2022 | $239.11 | $240.41 | $236.55 | $238.66 | 20,481,520 |
December 06 2022 | $244.96 | $245.98 | $238.09 | $239.40 | 22,463,730 |
December 05 2022 | $246.13 | $247.89 | $242.27 | $244.36 | 23,435,289 |
December 02 2022 | $243.99 | $250.08 | $243.86 | $249.07 | 21,528,520 |
December 01 2022 | $247.94 | $250.14 | $245.06 | $248.74 | 26,041,520 |
November 30 2022 | $234.95 | $249.37 | $234.26 | $249.18 | 47,594,238 |
November 29 2022 | $235.76 | $237.12 | $232.65 | $234.72 | 17,956,311 |
November 28 2022 | $240.33 | $240.89 | $235.18 | $236.11 | 24,810,270 |
November 25 2022 | $241.54 | $242.89 | $240.97 | $241.71 | 9,200,772 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
