The closing price for Microsoft (MSFT) between 2014 and 2021 was $326.56, on December 31, 2021. It was up 951.3% in that time. The latest price is $509.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $325.41 | $334.31 | $308.05 | $326.56 | 625,674,800 |
November 2021 | $321.16 | $339.53 | $316.32 | $321.00 | 509,885,200 |
October 2021 | $273.43 | $321.78 | $271.62 | $321.41 | 516,515,800 |
September 2021 | $293.55 | $295.92 | $272.95 | $273.24 | 502,918,700 |
August 2021 | $277.01 | $296.42 | $274.48 | $292.59 | 441,308,900 |
July 2021 | $260.81 | $280.68 | $260.80 | $275.61 | 522,672,700 |
June 2021 | $243.03 | $262.78 | $235.07 | $262.06 | 508,572,200 |
May 2021 | $244.56 | $245.48 | $229.77 | $241.53 | 495,084,900 |
April 2021 | $230.16 | $254.01 | $229.75 | $243.39 | 568,661,600 |
March 2021 | $227.68 | $232.65 | $216.44 | $227.55 | 724,945,800 |
February 2021 | $226.34 | $237.00 | $219.93 | $224.28 | 490,962,200 |
January 2021 | $214.28 | $233.64 | $204.08 | $223.36 | 648,076,400 |
December 2020 | $206.56 | $218.76 | $201.36 | $214.17 | 594,761,700 |
November 2020 | $196.20 | $219.09 | $192.20 | $206.13 | 573,443,000 |
October 2020 | $205.04 | $216.29 | $191.72 | $194.45 | 631,618,000 |
September 2020 | $216.58 | $223.64 | $188.48 | $202.00 | 768,176,300 |
August 2020 | $202.65 | $222.00 | $194.63 | $216.60 | 692,423,900 |
July 2020 | $194.63 | $207.31 | $189.23 | $196.42 | 770,190,800 |
June 2020 | $174.89 | $195.83 | $173.75 | $194.98 | 764,965,400 |
May 2020 | $167.96 | $179.15 | $166.05 | $175.57 | 688,845,000 |
April 2020 | $146.18 | $172.36 | $143.66 | $171.22 | 984,705,000 |
March 2020 | $157.94 | $167.20 | $126.61 | $150.68 | 1,612,695,500 |
February 2020 | $162.39 | $181.70 | $145.22 | $154.79 | 887,522,300 |
January 2020 | $151.29 | $165.84 | $149.13 | $162.20 | 558,530,000 |
December 2019 | $144.65 | $152.02 | $139.73 | $150.26 | 450,303,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
