The closing price for Microsoft (MSFT) in March 2023 was $281.02, on March 31, 2023. It was up 15% for the month. The latest price is $389.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $276.57 | $281.97 | $275.86 | $281.02 | 32,766,000 |
March 30 2023 | $277.05 | $277.28 | $274.37 | $276.88 | 25,053,400 |
March 29 2023 | $271.92 | $274.04 | $271.38 | $273.43 | 25,087,000 |
March 28 2023 | $268.83 | $269.17 | $265.18 | $268.28 | 21,878,600 |
March 27 2023 | $273.42 | $274.35 | $268.56 | $269.40 | 26,840,200 |
March 24 2023 | $270.24 | $273.55 | $268.33 | $273.49 | 28,172,000 |
March 23 2023 | $270.92 | $273.96 | $268.25 | $270.65 | 36,610,900 |
March 22 2023 | $266.50 | $273.95 | $265.31 | $265.42 | 34,873,300 |
March 21 2023 | $267.94 | $268.06 | $262.72 | $266.87 | 34,558,700 |
March 20 2023 | $269.99 | $270.48 | $263.04 | $265.36 | 43,466,600 |
March 17 2023 | $271.24 | $276.18 | $269.34 | $272.38 | 69,527,400 |
March 16 2023 | $258.51 | $269.58 | $256.63 | $269.23 | 54,768,800 |
March 15 2023 | $253.42 | $259.75 | $252.67 | $258.74 | 46,028,000 |
March 14 2023 | $250.27 | $254.48 | $249.40 | $254.21 | 33,620,300 |
March 13 2023 | $241.15 | $251.40 | $239.53 | $247.51 | 33,339,700 |
March 10 2023 | $244.74 | $246.41 | $241.35 | $242.31 | 28,333,900 |
March 09 2023 | $249.36 | $253.01 | $245.23 | $245.95 | 26,653,400 |
March 08 2023 | $247.63 | $248.11 | $244.48 | $247.30 | 17,340,200 |
March 07 2023 | $249.83 | $251.18 | $246.99 | $247.73 | 21,473,200 |
March 06 2023 | $249.96 | $253.55 | $249.52 | $250.39 | 24,109,800 |
March 03 2023 | $245.82 | $249.17 | $245.04 | $248.85 | 30,760,100 |
March 02 2023 | $240.33 | $245.05 | $239.41 | $244.77 | 24,808,200 |
March 01 2023 | $244.43 | $244.60 | $239.58 | $240.05 | 27,565,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.