The closing price for Microsoft (MSFT) between 2013 and 2023 was $369.67, on December 29, 2023. It was up 1,590.3% in that time. The latest price is $397.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $370.38 | $371.76 | $356.75 | $369.67 | 522,081,428 |
November 2023 | $333.36 | $377.79 | $333.22 | $372.49 | 564,165,367 |
October 2023 | $310.29 | $339.65 | $305.33 | $331.71 | 540,963,754 |
September 2023 | $325.04 | $334.41 | $303.59 | $309.77 | 416,768,826 |
August 2023 | $328.15 | $331.43 | $305.65 | $321.56 | 479,669,409 |
July 2023 | $332.07 | $359.08 | $320.13 | $328.87 | 666,931,901 |
June 2023 | $319.09 | $344.09 | $315.73 | $333.39 | 547,748,448 |
May 2023 | $299.87 | $328.89 | $296.38 | $321.49 | 600,856,929 |
April 2023 | $279.89 | $301.78 | $269.00 | $300.15 | 551,520,120 |
March 2023 | $244.96 | $282.58 | $239.93 | $281.63 | 747,751,981 |
February 2023 | $241.66 | $269.68 | $239.19 | $243.65 | 615,540,799 |
January 2023 | $236.86 | $243.44 | $213.74 | $241.47 | 666,168,051 |
December 2022 | $247.38 | $257.17 | $227.89 | $233.69 | 591,366,439 |
November 2022 | $227.96 | $248.80 | $207.39 | $248.61 | 615,328,204 |
October 2022 | $228.74 | $243.93 | $212.93 | $225.56 | 671,366,843 |
September 2022 | $251.54 | $259.88 | $226.14 | $226.31 | 575,595,186 |
August 2022 | $269.38 | $285.25 | $253.28 | $254.07 | 477,176,205 |
July 2022 | $248.60 | $273.44 | $238.47 | $272.21 | 534,986,132 |
June 2022 | $266.84 | $269.26 | $234.18 | $249.03 | 621,501,491 |
May 2022 | $268.65 | $281.39 | $238.96 | $263.61 | 742,902,055 |
April 2022 | $299.28 | $304.83 | $261.19 | $268.47 | 627,389,593 |
March 2022 | $286.73 | $305.64 | $261.19 | $298.25 | 734,347,282 |
February 2022 | $299.66 | $304.21 | $262.66 | $289.04 | 697,371,659 |
January 2022 | $323.74 | $326.30 | $266.49 | $300.21 | 947,989,161 |
December 2021 | $323.53 | $332.38 | $306.27 | $324.68 | 625,971,739 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
