The closing price for Microsoft (MSFT) in January 2022 was $301.96, on January 31, 2022. It was down 7.3% for the month. The latest price is $458.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $299.99 | $303.32 | $297.48 | $301.96 | 46,444,500 |
January 28 2022 | $291.52 | $299.53 | $285.91 | $299.32 | 49,743,700 |
January 27 2022 | $293.88 | $298.38 | $289.29 | $291.14 | 53,481,300 |
January 26 2022 | $299.05 | $299.55 | $284.53 | $288.10 | 90,428,900 |
January 25 2022 | $283.06 | $286.43 | $276.90 | $280.12 | 72,848,600 |
January 24 2022 | $283.72 | $288.49 | $268.04 | $287.77 | 85,731,500 |
January 21 2022 | $293.91 | $295.29 | $287.03 | $287.44 | 57,984,400 |
January 20 2022 | $300.10 | $302.61 | $292.40 | $292.85 | 35,380,700 |
January 19 2022 | $297.40 | $304.80 | $293.92 | $294.53 | 45,933,900 |
January 18 2022 | $295.25 | $300.81 | $292.99 | $293.87 | 42,333,200 |
January 14 2022 | $295.42 | $301.80 | $294.94 | $301.20 | 39,846,400 |
January 13 2022 | $311.17 | $311.57 | $295.18 | $295.96 | 45,366,000 |
January 12 2022 | $310.40 | $314.03 | $307.88 | $309.04 | 34,372,200 |
January 11 2022 | $304.29 | $307.42 | $300.90 | $305.84 | 29,386,800 |
January 10 2022 | $300.51 | $305.59 | $295.85 | $305.15 | 44,289,500 |
January 07 2022 | $305.04 | $307.32 | $301.09 | $304.93 | 32,720,000 |
January 06 2022 | $304.06 | $309.45 | $302.45 | $304.77 | 39,646,100 |
January 05 2022 | $316.41 | $316.61 | $306.81 | $307.20 | 40,054,300 |
January 04 2022 | $325.12 | $325.48 | $316.66 | $319.46 | 32,674,300 |
January 03 2022 | $325.62 | $328.19 | $320.21 | $325.04 | 28,865,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
