The closing price for Microsoft (MSFT) on April 27, 2022 was $272.87. It was up 0.3% for the day (up 4.8% from previous close). The latest price is $543.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 27 2022 20:00 | $272.87 | $272.87 | $272.87 | $272.87 | — |
April 27 2022 19:30 | $274.05 | $274.73 | $272.23 | $272.74 | 6,023,887 |
April 27 2022 18:30 | $277.01 | $277.96 | $273.35 | $274.08 | 4,991,082 |
April 27 2022 17:30 | $278.22 | $279.21 | $276.59 | $277.02 | 3,827,868 |
April 27 2022 16:30 | $279.27 | $280.34 | $276.25 | $278.25 | 5,819,840 |
April 27 2022 15:30 | $277.74 | $279.64 | $274.53 | $279.25 | 7,031,908 |
April 27 2022 14:30 | $271.68 | $278.58 | $271.13 | $277.74 | 10,949,116 |
April 27 2022 13:30 | $272.18 | $276.02 | $268.96 | $271.70 | 19,626,539 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.