The closing price for Microsoft (MSFT) between 2002 and 2023 was $370.52, on December 29, 2023. It was up 1,721.8% in that time. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $371.23 | $372.60 | $357.57 | $370.52 | 522,081,428 |
November 2023 | $334.12 | $378.65 | $333.98 | $373.34 | 564,165,367 |
October 2023 | $311.00 | $340.42 | $306.02 | $332.47 | 540,963,754 |
September 2023 | $325.78 | $335.17 | $304.29 | $310.48 | 416,768,826 |
August 2023 | $328.90 | $332.19 | $306.35 | $322.29 | 479,669,409 |
July 2023 | $332.83 | $359.90 | $320.86 | $329.62 | 666,931,901 |
June 2023 | $319.81 | $344.88 | $316.45 | $334.15 | 547,748,448 |
May 2023 | $300.55 | $329.64 | $297.06 | $322.23 | 600,856,929 |
April 2023 | $280.53 | $302.47 | $269.61 | $300.84 | 551,520,120 |
March 2023 | $245.52 | $283.22 | $240.48 | $282.27 | 747,751,981 |
February 2023 | $242.21 | $270.30 | $239.74 | $244.21 | 615,540,799 |
January 2023 | $237.40 | $244.00 | $214.23 | $242.02 | 666,168,051 |
December 2022 | $247.94 | $257.75 | $228.41 | $234.22 | 591,366,439 |
November 2022 | $228.48 | $249.37 | $207.86 | $249.18 | 615,328,204 |
October 2022 | $229.27 | $244.49 | $213.41 | $226.07 | 671,366,843 |
September 2022 | $252.11 | $260.47 | $226.66 | $226.82 | 575,595,186 |
August 2022 | $270.00 | $285.90 | $253.86 | $254.65 | 477,176,205 |
July 2022 | $249.17 | $274.06 | $239.01 | $272.83 | 534,986,132 |
June 2022 | $267.45 | $269.87 | $234.71 | $249.60 | 621,501,491 |
May 2022 | $269.26 | $282.03 | $239.50 | $264.21 | 742,902,055 |
April 2022 | $299.96 | $305.53 | $261.79 | $269.08 | 627,389,593 |
March 2022 | $287.38 | $306.34 | $261.79 | $298.93 | 734,347,282 |
February 2022 | $300.35 | $304.90 | $263.26 | $289.70 | 697,371,659 |
January 2022 | $324.48 | $327.04 | $267.10 | $300.90 | 947,989,161 |
December 2021 | $324.27 | $333.14 | $306.97 | $325.42 | 625,971,739 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
