The closing price for Microsoft (MSFT) in December 2021 was $323.37, on December 31, 2021. It was up 0.4% for the month. The latest price is $483.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $325.47 | $326.29 | $322.91 | $323.37 | 18,000,800 |
December 30 2021 | $328.74 | $329.91 | $325.77 | $326.25 | 15,994,500 |
December 29 2021 | $328.15 | $331.04 | $326.60 | $328.78 | 15,042,000 |
December 28 2021 | $329.93 | $330.57 | $327.21 | $328.11 | 15,661,500 |
December 27 2021 | $322.54 | $329.29 | $322.51 | $329.26 | 19,947,000 |
December 23 2021 | $319.93 | $323.43 | $319.91 | $321.80 | 19,617,800 |
December 22 2021 | $315.65 | $320.76 | $313.20 | $320.37 | 24,831,500 |
December 21 2021 | $310.84 | $315.11 | $307.48 | $314.68 | 24,740,600 |
December 20 2021 | $307.72 | $310.37 | $305.34 | $307.59 | 28,326,500 |
December 17 2021 | $308.52 | $312.41 | $305.03 | $311.33 | 47,750,300 |
December 16 2021 | $322.78 | $323.79 | $310.58 | $312.39 | 35,034,800 |
December 15 2021 | $315.95 | $322.28 | $312.00 | $321.76 | 35,381,100 |
December 14 2021 | $320.39 | $321.75 | $311.63 | $315.69 | 44,438,700 |
December 13 2021 | $327.56 | $330.55 | $326.02 | $326.33 | 28,899,400 |
December 10 2021 | $322.08 | $329.79 | $321.89 | $329.35 | 38,095,700 |
December 09 2021 | $321.53 | $323.53 | $319.33 | $320.27 | 22,214,200 |
December 08 2021 | $322.39 | $322.58 | $318.06 | $322.07 | 24,761,000 |
December 07 2021 | $318.87 | $322.87 | $317.39 | $322.02 | 31,021,900 |
December 06 2021 | $311.47 | $314.84 | $306.93 | $313.63 | 30,032,600 |
December 03 2021 | $319.20 | $319.89 | $305.78 | $310.57 | 41,779,300 |
December 02 2021 | $317.58 | $320.65 | $315.17 | $316.80 | 30,766,000 |
December 01 2021 | $322.22 | $326.21 | $316.70 | $317.37 | 33,337,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.