The closing price for Microsoft (MSFT) in 2023 was $368.87, on December 29, 2023. It was up 56.1% for the year. The latest price is $450.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $368.83 | $369.97 | $366.36 | $368.87 | 18,730,800 |
December 28 2023 | $368.22 | $369.29 | $367.03 | $368.13 | 14,327,000 |
December 27 2023 | $366.57 | $367.91 | $365.70 | $366.94 | 14,905,400 |
December 26 2023 | $367.85 | $369.76 | $366.38 | $367.52 | 12,673,100 |
December 22 2023 | $366.56 | $368.03 | $365.61 | $367.44 | 17,107,500 |
December 21 2023 | $365.46 | $367.27 | $362.99 | $366.42 | 17,708,000 |
December 20 2023 | $367.85 | $368.86 | $363.47 | $363.56 | 26,316,700 |
December 19 2023 | $364.41 | $366.15 | $362.79 | $366.15 | 20,603,700 |
December 18 2023 | $362.41 | $365.89 | $361.65 | $365.55 | 21,802,900 |
December 15 2023 | $359.86 | $365.30 | $359.30 | $363.66 | 78,502,300 |
December 14 2023 | $366.20 | $366.64 | $357.19 | $358.96 | 43,277,500 |
December 13 2023 | $368.85 | $370.44 | $363.70 | $367.23 | 30,955,500 |
December 12 2023 | $363.78 | $367.28 | $363.40 | $367.24 | 24,838,300 |
December 11 2023 | $361.46 | $364.52 | $359.12 | $364.22 | 27,708,800 |
December 08 2023 | $362.16 | $367.32 | $361.21 | $367.10 | 20,154,400 |
December 07 2023 | $361.21 | $364.37 | $359.34 | $363.88 | 23,118,900 |
December 06 2023 | $366.42 | $367.05 | $361.02 | $361.77 | 21,182,100 |
December 05 2023 | $359.47 | $365.97 | $358.65 | $365.42 | 23,065,000 |
December 04 2023 | $362.07 | $362.48 | $355.98 | $362.10 | 32,063,300 |
December 01 2023 | $369.58 | $370.95 | $364.23 | $367.37 | 33,040,500 |
November 30 2023 | $371.28 | $372.85 | $368.31 | $371.69 | 30,554,400 |
November 29 2023 | $376.45 | $376.98 | $370.25 | $371.63 | 28,963,400 |
November 28 2023 | $371.14 | $375.70 | $370.95 | $375.41 | 20,453,100 |
November 27 2023 | $369.60 | $373.39 | $369.03 | $371.39 | 22,179,200 |
November 24 2023 | $370.14 | $370.77 | $367.99 | $370.24 | 10,176,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.