The closing price for Microsoft (MSFT) in December 2023 was $368.18, on December 29, 2023. It was down 0.2% for the month. The latest price is $482.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $368.14 | $369.28 | $365.67 | $368.18 | 18,730,800 |
December 28 2023 | $367.52 | $368.59 | $366.34 | $367.44 | 14,327,000 |
December 27 2023 | $365.88 | $367.22 | $365.02 | $366.25 | 14,905,400 |
December 26 2023 | $367.16 | $369.06 | $365.69 | $366.83 | 12,673,100 |
December 22 2023 | $365.87 | $367.34 | $364.92 | $366.75 | 17,107,500 |
December 21 2023 | $364.77 | $366.58 | $362.31 | $365.73 | 17,708,000 |
December 20 2023 | $367.16 | $368.17 | $362.79 | $362.87 | 26,316,700 |
December 19 2023 | $363.73 | $365.46 | $362.11 | $365.46 | 20,603,700 |
December 18 2023 | $361.73 | $365.20 | $360.97 | $364.86 | 21,802,900 |
December 15 2023 | $359.18 | $364.62 | $358.62 | $362.98 | 78,502,300 |
December 14 2023 | $365.51 | $365.95 | $356.52 | $358.28 | 43,277,500 |
December 13 2023 | $368.16 | $369.75 | $363.02 | $366.54 | 30,955,500 |
December 12 2023 | $363.10 | $366.59 | $362.72 | $366.55 | 24,838,300 |
December 11 2023 | $360.78 | $363.83 | $358.45 | $363.54 | 27,708,800 |
December 08 2023 | $361.48 | $366.63 | $360.53 | $366.41 | 20,154,400 |
December 07 2023 | $360.53 | $363.69 | $358.66 | $363.20 | 23,118,900 |
December 06 2023 | $365.73 | $366.36 | $360.34 | $361.09 | 21,182,100 |
December 05 2023 | $358.79 | $365.28 | $357.98 | $364.73 | 23,065,000 |
December 04 2023 | $361.38 | $361.80 | $355.31 | $361.42 | 32,063,300 |
December 01 2023 | $368.88 | $370.26 | $363.55 | $366.68 | 33,040,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.