The closing price for Microsoft (MSFT) in January 2022 was $300.90, on January 31, 2022. It was down 7.3% for the month. The latest price is $480.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $298.93 | $302.25 | $296.44 | $300.90 | 46,444,539 |
January 28 2022 | $290.50 | $298.48 | $284.90 | $298.27 | 49,743,699 |
January 27 2022 | $292.85 | $297.34 | $288.27 | $290.12 | 53,481,320 |
January 26 2022 | $298.00 | $298.50 | $283.53 | $287.09 | 90,428,852 |
January 25 2022 | $282.07 | $285.43 | $275.93 | $279.14 | 72,848,641 |
January 24 2022 | $282.73 | $287.48 | $267.10 | $286.76 | 86,035,391 |
January 21 2022 | $292.87 | $294.25 | $286.03 | $286.43 | 57,984,398 |
January 20 2022 | $299.05 | $301.55 | $291.38 | $291.82 | 35,380,680 |
January 19 2022 | $296.36 | $303.73 | $292.89 | $293.50 | 45,933,859 |
January 18 2022 | $294.21 | $299.76 | $291.96 | $292.84 | 42,434,113 |
January 14 2022 | $294.39 | $300.74 | $293.90 | $300.14 | 39,846,406 |
January 13 2022 | $310.08 | $310.48 | $294.15 | $294.92 | 45,365,980 |
January 12 2022 | $309.31 | $312.93 | $306.80 | $307.95 | 34,372,219 |
January 11 2022 | $303.22 | $306.35 | $299.84 | $304.77 | 29,386,770 |
January 10 2022 | $299.45 | $304.52 | $294.81 | $304.08 | 44,289,473 |
January 07 2022 | $303.97 | $306.24 | $300.04 | $303.86 | 32,720,020 |
January 06 2022 | $303.00 | $308.37 | $301.39 | $303.70 | 39,646,152 |
January 05 2022 | $315.30 | $315.50 | $305.74 | $306.12 | 40,054,328 |
January 04 2022 | $323.98 | $324.33 | $315.55 | $318.34 | 32,674,311 |
January 03 2022 | $324.48 | $327.04 | $319.09 | $323.90 | 28,918,010 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
