The closing price for Microsoft (MSFT) in December 2022 was $232.74, on December 30, 2022. It was down 5.5% for the month. The latest price is $481.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $231.18 | $232.88 | $229.68 | $232.74 | 21,938,500 |
December 29 2022 | $228.70 | $234.78 | $228.70 | $233.90 | 19,770,700 |
December 28 2022 | $229.90 | $232.65 | $227.26 | $227.61 | 17,457,100 |
December 27 2022 | $231.66 | $231.88 | $228.87 | $229.97 | 16,688,600 |
December 23 2022 | $229.14 | $231.82 | $227.04 | $231.69 | 21,207,000 |
December 22 2022 | $234.14 | $234.85 | $226.97 | $231.16 | 28,651,700 |
December 21 2022 | $234.56 | $238.37 | $233.03 | $237.22 | 23,690,600 |
December 20 2022 | $232.34 | $235.74 | $231.38 | $234.67 | 25,150,800 |
December 19 2022 | $237.63 | $237.97 | $231.67 | $233.35 | 29,696,400 |
December 16 2022 | $241.22 | $242.47 | $236.32 | $237.47 | 86,102,000 |
December 15 2022 | $246.23 | $246.70 | $240.04 | $241.66 | 35,560,400 |
December 14 2022 | $249.54 | $254.84 | $246.81 | $249.63 | 35,410,900 |
December 13 2022 | $253.97 | $256.13 | $245.60 | $249.34 | 42,196,900 |
December 12 2022 | $240.15 | $245.09 | $239.88 | $245.06 | 30,665,100 |
December 09 2022 | $237.48 | $240.98 | $236.96 | $238.18 | 20,609,700 |
December 08 2022 | $237.62 | $241.40 | $235.89 | $240.10 | 22,611,800 |
December 07 2022 | $237.61 | $238.90 | $235.06 | $237.16 | 20,481,500 |
December 06 2022 | $243.42 | $244.43 | $236.59 | $237.89 | 22,463,700 |
December 05 2022 | $244.57 | $246.33 | $240.74 | $242.82 | 23,435,300 |
December 02 2022 | $242.45 | $248.50 | $242.32 | $247.50 | 21,528,500 |
December 01 2022 | $246.38 | $248.56 | $243.52 | $247.17 | 26,041,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.