The closing price for Microsoft (MSFT) in December 2023 was $371.82, on December 29, 2023. It was down 0.2% for the month. The latest price is $477.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $371.78 | $372.93 | $369.29 | $371.82 | 18,723,000 |
December 28 2023 | $371.16 | $372.23 | $369.96 | $371.07 | 14,327,000 |
December 27 2023 | $369.50 | $370.85 | $368.63 | $369.87 | 14,905,400 |
December 26 2023 | $370.79 | $372.71 | $369.31 | $370.45 | 12,673,100 |
December 22 2023 | $369.49 | $370.97 | $368.53 | $370.38 | 17,091,100 |
December 21 2023 | $368.38 | $370.21 | $365.89 | $369.35 | 17,708,000 |
December 20 2023 | $370.79 | $371.81 | $366.37 | $366.46 | 26,316,700 |
December 19 2023 | $367.32 | $369.07 | $365.69 | $369.07 | 20,603,700 |
December 18 2023 | $365.30 | $368.81 | $364.54 | $368.47 | 21,802,900 |
December 15 2023 | $362.73 | $368.22 | $362.17 | $366.57 | 78,478,200 |
December 14 2023 | $369.12 | $369.57 | $360.04 | $361.82 | 43,277,500 |
December 13 2023 | $371.80 | $373.40 | $366.61 | $370.17 | 30,955,500 |
December 12 2023 | $366.69 | $370.22 | $366.30 | $370.18 | 24,838,300 |
December 11 2023 | $364.34 | $367.43 | $361.99 | $367.13 | 27,708,800 |
December 08 2023 | $365.06 | $370.26 | $364.10 | $370.03 | 20,144,800 |
December 07 2023 | $364.10 | $367.28 | $362.21 | $366.79 | 23,118,900 |
December 06 2023 | $369.35 | $369.98 | $363.90 | $364.66 | 21,182,100 |
December 05 2023 | $362.34 | $368.89 | $361.52 | $368.34 | 23,065,000 |
December 04 2023 | $364.96 | $365.37 | $358.83 | $365.00 | 32,063,300 |
December 01 2023 | $372.53 | $373.92 | $367.14 | $370.31 | 33,020,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
