The closing price for Microsoft (MSFT) in May 2022 was $262.55, on May 31, 2022. It was down 1.9% for the month. The latest price is $483.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $263.19 | $265.35 | $259.71 | $262.55 | 37,827,700 |
May 27 2022 | $259.28 | $263.97 | $258.39 | $263.87 | 26,910,800 |
May 26 2022 | $253.28 | $257.95 | $252.47 | $256.78 | 25,002,100 |
May 25 2022 | $249.29 | $255.51 | $248.31 | $253.52 | 28,547,900 |
May 24 2022 | $249.05 | $252.37 | $244.81 | $250.72 | 29,043,900 |
May 23 2022 | $246.73 | $252.53 | $244.74 | $251.71 | 33,175,400 |
May 20 2022 | $248.42 | $249.68 | $237.99 | $243.90 | 39,199,300 |
May 19 2022 | $245.20 | $248.84 | $243.24 | $244.46 | 32,692,300 |
May 18 2022 | $253.98 | $254.56 | $244.10 | $245.37 | 31,356,000 |
May 17 2022 | $256.39 | $258.53 | $252.87 | $257.07 | 28,828,800 |
May 16 2022 | $250.46 | $256.11 | $246.44 | $251.95 | 32,550,900 |
May 13 2022 | $247.95 | $253.43 | $246.02 | $251.58 | 34,925,100 |
May 12 2022 | $248.28 | $250.39 | $240.89 | $246.02 | 51,033,800 |
May 11 2022 | $255.98 | $261.45 | $249.83 | $251.03 | 48,975,900 |
May 10 2022 | $261.77 | $263.75 | $255.39 | $259.66 | 39,336,400 |
May 09 2022 | $260.20 | $262.41 | $253.70 | $254.92 | 47,726,000 |
May 06 2022 | $264.77 | $269.05 | $261.36 | $264.69 | 37,780,300 |
May 05 2022 | $275.11 | $275.89 | $264.32 | $267.22 | 43,260,400 |
May 04 2022 | $272.27 | $280.25 | $266.62 | $279.39 | 33,599,300 |
May 03 2022 | $273.59 | $273.75 | $269.92 | $271.49 | 25,978,600 |
May 02 2022 | $267.57 | $274.53 | $266.13 | $274.08 | 35,151,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.