The closing price for Microsoft (MSFT) in March 2023 was $281.63, on March 31, 2023. It was up 15% for the month. The latest price is $421.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $277.17 | $282.58 | $276.45 | $281.63 | 32,765,980 |
March 30 2023 | $277.65 | $277.88 | $274.97 | $277.48 | 25,053,410 |
March 29 2023 | $272.51 | $274.64 | $271.97 | $274.02 | 25,087,029 |
March 28 2023 | $269.41 | $269.75 | $265.75 | $268.86 | 21,878,650 |
March 27 2023 | $274.01 | $274.95 | $269.15 | $269.99 | 26,840,211 |
March 24 2023 | $270.83 | $274.14 | $268.91 | $274.08 | 28,199,961 |
March 23 2023 | $271.51 | $274.56 | $268.83 | $271.24 | 36,610,879 |
March 22 2023 | $267.08 | $274.54 | $265.88 | $265.99 | 34,873,328 |
March 21 2023 | $268.52 | $268.64 | $263.28 | $267.45 | 34,558,699 |
March 20 2023 | $270.57 | $271.06 | $263.61 | $265.93 | 43,466,648 |
March 17 2023 | $271.82 | $276.78 | $269.93 | $272.97 | 69,527,367 |
March 16 2023 | $259.07 | $270.16 | $257.19 | $269.81 | 54,832,141 |
March 15 2023 | $253.97 | $260.32 | $253.21 | $259.30 | 46,028,047 |
March 14 2023 | $250.81 | $255.03 | $249.94 | $254.76 | 33,620,289 |
March 13 2023 | $241.68 | $251.94 | $240.05 | $248.05 | 33,339,719 |
March 10 2023 | $245.27 | $246.94 | $241.87 | $242.84 | 28,333,930 |
March 09 2023 | $249.90 | $253.56 | $245.76 | $246.48 | 26,653,391 |
March 08 2023 | $248.16 | $248.65 | $245.01 | $247.83 | 17,340,221 |
March 07 2023 | $250.37 | $251.73 | $247.53 | $248.27 | 21,473,180 |
March 06 2023 | $250.49 | $254.10 | $250.06 | $250.93 | 24,109,850 |
March 03 2023 | $246.36 | $249.71 | $245.57 | $249.38 | 30,760,141 |
March 02 2023 | $240.85 | $245.58 | $239.93 | $245.30 | 24,833,650 |
March 01 2023 | $244.96 | $245.13 | $240.10 | $240.57 | 27,565,260 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.