The closing price for Microsoft (MSFT) in May 2023 was $321.49, on May 31, 2023. It was up 7.2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $325.31 | $328.89 | $320.46 | $321.49 | 45,950,551 |
May 30 2023 | $328.19 | $328.69 | $323.58 | $324.26 | 29,503,070 |
May 26 2023 | $317.22 | $326.40 | $317.08 | $325.90 | 36,630,633 |
May 25 2023 | $316.45 | $320.04 | $313.28 | $319.08 | 43,301,738 |
May 24 2023 | $308.12 | $309.85 | $306.05 | $307.26 | 23,384,891 |
May 23 2023 | $313.31 | $315.94 | $308.63 | $308.64 | 30,797,170 |
May 22 2023 | $311.91 | $315.82 | $311.33 | $314.44 | 24,115,660 |
May 19 2023 | $310.09 | $312.06 | $309.73 | $311.66 | 27,546,699 |
May 18 2023 | $307.93 | $312.34 | $307.13 | $311.83 | 27,275,990 |
May 17 2023 | $305.73 | $307.83 | $304.21 | $307.41 | 24,315,010 |
May 16 2023 | $302.66 | $306.45 | $302.66 | $304.53 | 26,730,350 |
May 15 2023 | $301.94 | $302.74 | $300.47 | $302.30 | 16,336,550 |
May 12 2023 | $303.37 | $303.46 | $299.51 | $301.82 | 19,774,699 |
May 11 2023 | $302.93 | $303.92 | $299.18 | $302.94 | 31,680,180 |
May 10 2023 | $301.48 | $305.76 | $300.55 | $305.09 | 30,078,039 |
May 09 2023 | $300.87 | $302.87 | $299.22 | $299.90 | 21,340,830 |
May 08 2023 | $302.96 | $303.02 | $299.01 | $301.51 | 21,318,609 |
May 05 2023 | $298.65 | $304.75 | $297.23 | $303.46 | 28,197,051 |
May 04 2023 | $299.16 | $300.64 | $296.38 | $298.34 | 22,519,910 |
May 03 2023 | $299.53 | $301.47 | $297.06 | $297.36 | 22,360,750 |
May 02 2023 | $300.64 | $302.03 | $296.88 | $298.34 | 26,404,430 |
May 01 2023 | $299.87 | $301.46 | $298.09 | $298.49 | 21,294,119 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
