| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 01 2022 20:00 | $299.33 | $299.33 | $299.33 | $299.33 | — |
April 01 2022 19:30 | $296.98 | $299.52 | $295.87 | $299.33 | 3,979,386 |
April 01 2022 18:30 | $297.60 | $298.42 | $296.58 | $296.98 | 2,400,561 |
April 01 2022 17:30 | $296.55 | $297.79 | $296.50 | $297.57 | 1,968,357 |
April 01 2022 16:30 | $296.67 | $296.94 | $295.88 | $296.56 | 1,990,232 |
April 01 2022 15:30 | $297.77 | $297.85 | $295.57 | $296.69 | 2,573,234 |
April 01 2022 14:30 | $298.45 | $299.35 | $297.40 | $297.79 | 2,560,311 |
April 01 2022 13:30 | $299.28 | $300.01 | $296.28 | $298.49 | 5,436,888 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.