The closing price for Microsoft (MSFT) in May 2023 was $320.20, on May 31, 2023. It was up 7.2% for the month. The latest price is $483.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $324.00 | $327.56 | $319.16 | $320.20 | 45,950,600 |
May 30 2023 | $326.87 | $327.36 | $322.27 | $322.95 | 29,503,100 |
May 26 2023 | $315.94 | $325.08 | $315.80 | $324.58 | 36,630,600 |
May 25 2023 | $315.18 | $318.74 | $312.02 | $317.79 | 43,301,700 |
May 24 2023 | $306.88 | $308.60 | $304.81 | $306.02 | 23,384,900 |
May 23 2023 | $312.05 | $314.67 | $307.38 | $307.39 | 30,797,200 |
May 22 2023 | $310.65 | $314.54 | $310.08 | $313.17 | 24,115,700 |
May 19 2023 | $308.84 | $310.80 | $308.48 | $310.40 | 27,546,700 |
May 18 2023 | $306.68 | $311.08 | $305.89 | $310.57 | 27,276,000 |
May 17 2023 | $304.50 | $306.59 | $302.99 | $306.17 | 24,315,000 |
May 16 2023 | $301.44 | $305.22 | $301.44 | $303.30 | 26,730,300 |
May 15 2023 | $300.73 | $301.51 | $299.26 | $301.08 | 16,336,500 |
May 12 2023 | $302.14 | $302.24 | $298.30 | $300.60 | 19,774,700 |
May 11 2023 | $301.70 | $302.70 | $297.97 | $301.71 | 31,680,200 |
May 10 2023 | $300.26 | $304.52 | $299.34 | $303.85 | 30,078,000 |
May 09 2023 | $299.66 | $301.65 | $298.02 | $298.69 | 21,340,800 |
May 08 2023 | $301.73 | $301.80 | $297.80 | $300.29 | 21,318,600 |
May 05 2023 | $297.44 | $303.52 | $296.03 | $302.24 | 28,197,100 |
May 04 2023 | $297.95 | $299.43 | $295.18 | $297.14 | 22,519,900 |
May 03 2023 | $298.32 | $300.25 | $295.86 | $296.16 | 22,360,800 |
May 02 2023 | $299.43 | $300.81 | $295.68 | $297.14 | 26,404,400 |
May 01 2023 | $298.66 | $300.24 | $296.89 | $297.29 | 21,294,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.