The highest closing price for Microsoft (MSFT) in 2023 was $377.78, on November 28, 2023. It was up 56.1% for the year. The latest price is $504.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $371.17 | $372.31 | $368.68 | $371.21 | 18,730,800 |
December 28 2023 | $370.55 | $371.62 | $369.35 | $370.46 | 14,327,000 |
December 27 2023 | $368.89 | $370.24 | $368.02 | $369.26 | 14,905,400 |
December 26 2023 | $370.18 | $372.10 | $368.70 | $369.85 | 12,673,100 |
December 22 2023 | $368.88 | $370.36 | $367.92 | $369.77 | 17,107,500 |
December 21 2023 | $367.77 | $369.60 | $365.29 | $368.74 | 17,708,000 |
December 20 2023 | $370.18 | $371.20 | $365.77 | $365.86 | 26,316,700 |
December 19 2023 | $366.72 | $368.46 | $365.09 | $368.46 | 20,603,700 |
December 18 2023 | $364.70 | $368.21 | $363.94 | $367.86 | 21,802,900 |
December 15 2023 | $362.14 | $367.62 | $361.57 | $365.97 | 78,502,300 |
December 14 2023 | $368.51 | $368.96 | $359.45 | $361.23 | 43,277,500 |
December 13 2023 | $371.19 | $372.79 | $366.01 | $369.56 | 30,955,500 |
December 12 2023 | $366.09 | $369.61 | $365.70 | $369.57 | 24,838,300 |
December 11 2023 | $363.75 | $366.83 | $361.40 | $366.53 | 27,708,800 |
December 08 2023 | $364.46 | $369.65 | $363.50 | $369.42 | 20,154,400 |
December 07 2023 | $363.50 | $366.68 | $361.61 | $366.18 | 23,118,900 |
December 06 2023 | $368.74 | $369.37 | $363.30 | $364.06 | 21,182,100 |
December 05 2023 | $361.74 | $368.29 | $360.92 | $367.73 | 23,065,000 |
December 04 2023 | $364.36 | $364.77 | $358.24 | $364.40 | 32,063,300 |
December 01 2023 | $371.92 | $373.30 | $366.54 | $369.70 | 33,040,500 |
November 30 2023 | $373.63 | $375.21 | $370.65 | $374.04 | 30,554,400 |
November 29 2023 | $378.83 | $379.36 | $372.59 | $373.98 | 28,963,400 |
November 28 2023 | $373.49 | $378.08 | $373.30 | $377.78 | 20,453,100 |
November 27 2023 | $371.94 | $375.75 | $371.37 | $373.75 | 22,179,200 |
November 24 2023 | $372.48 | $373.11 | $370.32 | $372.58 | 10,176,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
