The closing price for Microsoft (MSFT) in 2022 was $233.18, on December 30, 2022. It was down 27.8% for the year. The latest price is $450.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $231.62 | $233.32 | $230.11 | $233.18 | 21,938,500 |
December 29 2022 | $229.13 | $235.22 | $229.13 | $234.34 | 19,770,700 |
December 28 2022 | $230.33 | $233.08 | $227.69 | $228.04 | 17,457,100 |
December 27 2022 | $232.09 | $232.32 | $229.30 | $230.40 | 16,688,600 |
December 23 2022 | $229.57 | $232.26 | $227.46 | $232.12 | 21,207,000 |
December 22 2022 | $234.58 | $235.29 | $227.40 | $231.60 | 28,651,700 |
December 21 2022 | $235.00 | $238.82 | $233.46 | $237.66 | 23,690,600 |
December 20 2022 | $232.77 | $236.19 | $231.82 | $235.11 | 25,150,800 |
December 19 2022 | $238.08 | $238.42 | $232.10 | $233.79 | 29,696,400 |
December 16 2022 | $241.67 | $242.92 | $236.77 | $237.92 | 86,102,000 |
December 15 2022 | $246.70 | $247.16 | $240.49 | $242.12 | 35,560,400 |
December 14 2022 | $250.01 | $255.32 | $247.27 | $250.10 | 35,410,900 |
December 13 2022 | $254.45 | $256.61 | $246.06 | $249.81 | 42,196,900 |
December 12 2022 | $240.60 | $245.55 | $240.33 | $245.52 | 30,665,100 |
December 09 2022 | $237.93 | $241.44 | $237.40 | $238.63 | 20,609,700 |
December 08 2022 | $238.06 | $241.85 | $236.33 | $240.55 | 22,611,800 |
December 07 2022 | $238.05 | $239.35 | $235.51 | $237.61 | 20,481,500 |
December 06 2022 | $243.88 | $244.89 | $237.03 | $238.33 | 22,463,700 |
December 05 2022 | $245.03 | $246.79 | $241.19 | $243.27 | 23,435,300 |
December 02 2022 | $242.90 | $248.97 | $242.78 | $247.96 | 21,528,500 |
December 01 2022 | $246.84 | $249.03 | $243.97 | $247.64 | 26,041,500 |
November 30 2022 | $233.91 | $248.26 | $233.22 | $248.08 | 47,594,200 |
November 29 2022 | $234.72 | $236.07 | $231.62 | $233.68 | 17,956,300 |
November 28 2022 | $239.27 | $239.82 | $234.13 | $235.07 | 24,778,200 |
November 25 2022 | $240.46 | $241.82 | $239.90 | $240.64 | 9,200,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.