The closing price for Microsoft (MSFT) in January 2022 was $299.56, on January 31, 2022. It was down 7.3% for the month. The latest price is $389.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $297.61 | $300.91 | $295.12 | $299.56 | 46,444,500 |
January 28 2022 | $289.21 | $297.16 | $283.64 | $296.94 | 49,743,700 |
January 27 2022 | $291.55 | $296.02 | $286.99 | $288.83 | 53,481,300 |
January 26 2022 | $296.68 | $297.18 | $282.27 | $285.82 | 90,428,900 |
January 25 2022 | $280.82 | $284.16 | $274.70 | $277.90 | 72,848,600 |
January 24 2022 | $281.47 | $286.20 | $265.92 | $285.49 | 85,731,500 |
January 21 2022 | $291.58 | $292.95 | $284.76 | $285.16 | 57,984,400 |
January 20 2022 | $297.73 | $300.21 | $290.09 | $290.53 | 35,380,700 |
January 19 2022 | $295.05 | $302.39 | $291.59 | $292.20 | 45,933,900 |
January 18 2022 | $292.91 | $298.43 | $290.66 | $291.54 | 42,333,200 |
January 14 2022 | $293.08 | $299.41 | $292.60 | $298.81 | 39,846,400 |
January 13 2022 | $308.71 | $309.10 | $292.84 | $293.61 | 45,366,000 |
January 12 2022 | $307.94 | $311.54 | $305.44 | $306.59 | 34,372,200 |
January 11 2022 | $301.88 | $304.99 | $298.51 | $303.42 | 29,386,800 |
January 10 2022 | $298.13 | $303.17 | $293.51 | $302.73 | 44,289,500 |
January 07 2022 | $302.62 | $304.88 | $298.71 | $302.51 | 32,720,000 |
January 06 2022 | $301.66 | $307.00 | $300.06 | $302.36 | 39,646,100 |
January 05 2022 | $313.90 | $314.10 | $304.38 | $304.77 | 40,054,300 |
January 04 2022 | $322.54 | $322.90 | $314.15 | $316.93 | 32,674,300 |
January 03 2022 | $323.04 | $325.59 | $317.67 | $322.46 | 28,865,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.