The closing price for Microsoft (MSFT) on Friday was $418.57. It was down 0.2% for the day (down 0.1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2026 20:00 | $418.57 | $418.57 | $418.57 | $418.57 | — |
May 22 2026 19:30 | $418.37 | $418.94 | $418.01 | $418.58 | 1,649,791 |
May 22 2026 18:30 | $418.79 | $419.90 | $418.30 | $418.30 | 1,448,642 |
May 22 2026 17:30 | $418.86 | $419.36 | $417.25 | $418.82 | 1,719,577 |
May 22 2026 16:30 | $419.61 | $419.95 | $418.16 | $418.81 | 1,357,012 |
May 22 2026 15:30 | $419.40 | $420.46 | $418.25 | $419.61 | 1,741,236 |
May 22 2026 14:30 | $416.65 | $419.52 | $416.43 | $419.39 | 3,522,137 |
May 22 2026 13:30 | $419.48 | $424.40 | $416.34 | $416.70 | 6,252,762 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.