The closing price for Microsoft (MSFT) in March 2021 was $225.32, on March 31, 2021. It was down 0.1% for the month. The latest price is $517.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2021 | $222.59 | $228.50 | $222.09 | $225.32 | 43,623,500 |
March 30 2021 | $223.18 | $223.49 | $220.86 | $221.58 | 24,792,000 |
March 29 2021 | $226.11 | $226.31 | $221.60 | $224.82 | 25,227,500 |
March 26 2021 | $221.29 | $226.22 | $221.29 | $226.00 | 25,479,900 |
March 25 2021 | $224.87 | $226.44 | $221.31 | $222.04 | 34,061,900 |
March 24 2021 | $227.31 | $227.45 | $224.89 | $225.03 | 25,620,100 |
March 23 2021 | $226.97 | $230.37 | $226.56 | $227.05 | 31,638,400 |
March 22 2021 | $220.07 | $226.40 | $219.94 | $225.53 | 30,127,000 |
March 19 2021 | $220.78 | $222.17 | $219.19 | $220.14 | 46,430,700 |
March 18 2021 | $222.25 | $223.81 | $220.12 | $220.50 | 34,833,000 |
March 17 2021 | $225.69 | $227.98 | $222.89 | $226.54 | 29,562,100 |
March 16 2021 | $225.81 | $229.42 | $225.48 | $227.18 | 28,092,200 |
March 15 2021 | $224.55 | $224.77 | $221.54 | $224.40 | 26,034,900 |
March 12 2021 | $223.64 | $225.37 | $222.89 | $225.30 | 22,653,700 |
March 11 2021 | $224.55 | $228.57 | $223.93 | $226.62 | 29,907,600 |
March 10 2021 | $226.50 | $226.50 | $221.76 | $222.12 | 29,746,800 |
March 09 2021 | $222.56 | $224.95 | $221.40 | $223.42 | 33,080,500 |
March 08 2021 | $221.12 | $223.03 | $217.07 | $217.31 | 35,267,400 |
March 05 2021 | $219.35 | $222.93 | $216.42 | $221.34 | 41,872,800 |
March 04 2021 | $216.69 | $222.19 | $214.32 | $216.68 | 44,727,800 |
March 03 2021 | $221.87 | $223.23 | $217.19 | $217.48 | 34,029,500 |
March 02 2021 | $226.51 | $226.78 | $223.11 | $223.51 | 22,812,500 |
March 01 2021 | $225.45 | $226.95 | $222.82 | $226.44 | 25,324,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.