The closing price for Microsoft (MSFT) on May 22, 2025 was $451.26. It was down 0.1% for the day (up 0.5% from previous close). The latest price is $464.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2025 20:00 | $451.26 | $451.26 | $451.26 | $451.26 | — |
May 22 2025 19:30 | $452.96 | $453.38 | $450.60 | $451.45 | 2,291,590 |
May 22 2025 18:30 | $452.79 | $453.52 | $452.20 | $452.97 | 1,311,001 |
May 22 2025 17:30 | $452.11 | $453.14 | $451.28 | $452.88 | 1,429,113 |
May 22 2025 16:30 | $452.68 | $452.73 | $450.31 | $452.13 | 1,267,373 |
May 22 2025 15:30 | $451.44 | $453.25 | $451.29 | $452.68 | 1,534,655 |
May 22 2025 14:30 | $454.17 | $454.87 | $451.47 | $451.48 | 1,872,542 |
May 22 2025 13:30 | $451.71 | $456.60 | $450.56 | $454.18 | 4,547,684 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.