The closing price for Microsoft (MSFT) in May 2023 was $320.80, on May 31, 2023. It was up 7.2% for the month. The latest price is $384.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $324.61 | $328.18 | $319.76 | $320.80 | 45,950,600 |
May 30 2023 | $327.48 | $327.98 | $322.88 | $323.55 | 29,503,100 |
May 26 2023 | $316.53 | $325.69 | $316.39 | $325.20 | 36,630,600 |
May 25 2023 | $315.77 | $319.34 | $312.60 | $318.39 | 43,301,700 |
May 24 2023 | $307.46 | $309.18 | $305.38 | $306.60 | 23,384,900 |
May 23 2023 | $312.63 | $315.26 | $307.96 | $307.97 | 30,797,200 |
May 22 2023 | $311.24 | $315.13 | $310.66 | $313.76 | 24,115,700 |
May 19 2023 | $309.42 | $311.38 | $309.06 | $310.98 | 27,546,700 |
May 18 2023 | $307.26 | $311.67 | $306.47 | $311.16 | 27,276,000 |
May 17 2023 | $305.07 | $307.16 | $303.56 | $306.74 | 24,315,000 |
May 16 2023 | $302.01 | $305.79 | $302.01 | $303.87 | 26,730,300 |
May 15 2023 | $301.30 | $302.08 | $299.82 | $301.65 | 16,336,500 |
May 12 2023 | $302.71 | $302.81 | $298.86 | $301.17 | 19,774,700 |
May 11 2023 | $302.27 | $303.27 | $298.53 | $302.28 | 31,680,200 |
May 10 2023 | $300.83 | $305.10 | $299.90 | $304.43 | 30,078,000 |
May 09 2023 | $300.22 | $302.21 | $298.58 | $299.25 | 21,340,800 |
May 08 2023 | $302.30 | $302.37 | $298.36 | $300.86 | 21,318,600 |
May 05 2023 | $298.00 | $304.09 | $296.59 | $302.81 | 28,197,100 |
May 04 2023 | $298.51 | $299.99 | $295.74 | $297.70 | 22,519,900 |
May 03 2023 | $298.88 | $300.82 | $296.41 | $296.72 | 22,360,800 |
May 02 2023 | $299.99 | $301.37 | $296.24 | $297.70 | 26,404,400 |
May 01 2023 | $299.22 | $300.81 | $297.45 | $297.85 | 21,294,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.