The closing price for Microsoft (MSFT) in March 2019 was $110.82, on March 29, 2019. It was up 4.5% for the month. The latest price is $475.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2019 | $110.94 | $111.18 | $109.90 | $110.82 | 25,399,750 |
March 28 2019 | $110.35 | $110.48 | $109.12 | $109.87 | 18,334,760 |
March 27 2019 | $110.76 | $111.08 | $108.55 | $109.72 | 22,733,430 |
March 26 2019 | $111.46 | $111.54 | $109.80 | $110.79 | 26,097,670 |
March 25 2019 | $109.52 | $110.89 | $109.30 | $110.56 | 27,067,119 |
March 22 2019 | $112.29 | $112.37 | $109.98 | $109.99 | 33,624,527 |
March 21 2019 | $110.07 | $113.53 | $110.02 | $112.96 | 29,854,449 |
March 20 2019 | $110.30 | $111.58 | $109.67 | $110.43 | 28,113,340 |
March 19 2019 | $110.96 | $111.29 | $109.93 | $110.55 | 37,588,699 |
March 18 2019 | $109.16 | $110.51 | $109.05 | $110.47 | 31,207,600 |
March 15 2019 | $108.38 | $110.17 | $107.67 | $108.91 | 54,630,660 |
March 14 2019 | $107.63 | $108.25 | $107.43 | $107.67 | 30,763,369 |
March 13 2019 | $107.24 | $108.06 | $106.91 | $107.59 | 35,513,770 |
March 12 2019 | $106.01 | $107.11 | $105.85 | $106.76 | 26,132,721 |
March 11 2019 | $104.29 | $106.13 | $104.28 | $106.02 | 26,491,619 |
March 08 2019 | $102.57 | $104.03 | $102.23 | $103.84 | 22,818,430 |
March 07 2019 | $104.68 | $104.82 | $103.23 | $103.73 | 25,338,949 |
March 06 2019 | $105.12 | $105.86 | $104.70 | $105.01 | 17,687,000 |
March 05 2019 | $105.47 | $105.61 | $104.52 | $104.96 | 19,538,320 |
March 04 2019 | $106.20 | $106.41 | $104.11 | $105.48 | 26,608,010 |
March 01 2019 | $106.08 | $106.20 | $104.93 | $105.74 | 23,501,170 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
