The closing price for Microsoft (MSFT) on December 5, 2023 was $367.05. It was up 1.7% for the day (up 0.9% from previous close). The latest price is $413.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2023 21:00 | $367.05 | $367.05 | $367.05 | $367.05 | — |
December 05 2023 20:30 | $366.93 | $367.16 | $366.37 | $367.10 | 2,886,383 |
December 05 2023 19:30 | $366.58 | $367.11 | $365.63 | $366.92 | 1,511,583 |
December 05 2023 18:30 | $366.29 | $366.77 | $365.38 | $366.56 | 1,398,633 |
December 05 2023 17:30 | $366.32 | $367.50 | $365.06 | $366.26 | 2,412,488 |
December 05 2023 16:30 | $365.34 | $366.38 | $363.93 | $366.33 | 2,071,206 |
December 05 2023 15:30 | $365.16 | $367.59 | $364.89 | $365.31 | 3,625,714 |
December 05 2023 14:30 | $361.07 | $365.95 | $360.25 | $365.10 | 5,425,799 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
