The closing price for Microsoft (MSFT) in May 2022 was $265.63, on May 31, 2022. It was down 1.9% for the month. The latest price is $425.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $266.28 | $268.46 | $262.76 | $265.63 | 37,827,700 |
May 27 2022 | $262.32 | $267.07 | $261.42 | $266.97 | 26,910,800 |
May 26 2022 | $256.25 | $260.98 | $255.43 | $259.80 | 25,002,100 |
May 25 2022 | $252.22 | $258.51 | $251.23 | $256.50 | 28,547,900 |
May 24 2022 | $251.97 | $255.33 | $247.68 | $253.66 | 29,043,900 |
May 23 2022 | $249.63 | $255.50 | $247.61 | $254.67 | 33,175,400 |
May 20 2022 | $251.34 | $252.61 | $240.78 | $246.76 | 39,199,300 |
May 19 2022 | $248.07 | $251.76 | $246.10 | $247.33 | 32,692,300 |
May 18 2022 | $256.96 | $257.55 | $246.97 | $248.25 | 31,356,000 |
May 17 2022 | $259.40 | $261.56 | $255.84 | $260.09 | 28,828,800 |
May 16 2022 | $253.40 | $259.12 | $249.33 | $254.91 | 32,550,900 |
May 13 2022 | $250.86 | $256.41 | $248.91 | $254.53 | 34,925,100 |
May 12 2022 | $251.19 | $253.33 | $243.71 | $248.91 | 51,033,800 |
May 11 2022 | $258.98 | $264.52 | $252.76 | $253.98 | 48,975,900 |
May 10 2022 | $264.84 | $266.85 | $258.39 | $262.70 | 39,336,400 |
May 09 2022 | $263.25 | $265.49 | $256.68 | $257.91 | 47,726,000 |
May 06 2022 | $267.88 | $272.21 | $264.43 | $267.80 | 37,780,300 |
May 05 2022 | $278.34 | $279.13 | $267.42 | $270.36 | 43,260,400 |
May 04 2022 | $275.46 | $283.54 | $269.75 | $282.67 | 33,599,300 |
May 03 2022 | $276.80 | $276.96 | $273.09 | $274.67 | 25,978,600 |
May 02 2022 | $270.71 | $277.75 | $269.25 | $277.30 | 35,151,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
