The lowest closing price for Microsoft (MSFT) in 2022 was $209.05, on November 3, 2022. It was down 27.8% for the year. The latest price is $504.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $233.08 | $234.80 | $231.57 | $234.66 | 21,938,500 |
December 29 2022 | $230.58 | $236.71 | $230.58 | $235.82 | 19,770,700 |
December 28 2022 | $231.79 | $234.56 | $229.13 | $229.48 | 17,457,100 |
December 27 2022 | $233.56 | $233.79 | $230.75 | $231.86 | 16,688,600 |
December 23 2022 | $231.03 | $233.73 | $228.91 | $233.59 | 21,207,000 |
December 22 2022 | $236.07 | $236.78 | $228.84 | $233.06 | 28,651,700 |
December 21 2022 | $236.49 | $240.33 | $234.94 | $239.17 | 23,690,600 |
December 20 2022 | $234.25 | $237.68 | $233.29 | $236.60 | 25,150,800 |
December 19 2022 | $239.59 | $239.93 | $233.57 | $235.27 | 29,696,400 |
December 16 2022 | $243.20 | $244.46 | $238.27 | $239.42 | 86,102,000 |
December 15 2022 | $248.26 | $248.73 | $242.02 | $243.65 | 35,560,400 |
December 14 2022 | $251.60 | $256.94 | $248.84 | $251.68 | 35,410,900 |
December 13 2022 | $256.06 | $258.24 | $247.62 | $251.39 | 42,196,900 |
December 12 2022 | $242.12 | $247.10 | $241.85 | $247.08 | 30,665,100 |
December 09 2022 | $239.43 | $242.97 | $238.91 | $240.14 | 20,609,700 |
December 08 2022 | $239.57 | $243.39 | $237.83 | $242.08 | 22,611,800 |
December 07 2022 | $239.56 | $240.86 | $237.00 | $239.11 | 20,481,500 |
December 06 2022 | $245.42 | $246.44 | $238.53 | $239.84 | 22,463,700 |
December 05 2022 | $246.59 | $248.36 | $242.72 | $244.82 | 23,435,300 |
December 02 2022 | $244.44 | $250.55 | $244.32 | $249.53 | 21,528,500 |
December 01 2022 | $248.41 | $250.61 | $245.52 | $249.21 | 26,041,500 |
November 30 2022 | $235.39 | $249.83 | $234.70 | $249.65 | 47,594,200 |
November 29 2022 | $236.20 | $237.56 | $233.08 | $235.16 | 17,956,300 |
November 28 2022 | $240.78 | $241.34 | $235.62 | $236.56 | 24,778,200 |
November 25 2022 | $241.99 | $243.35 | $241.42 | $242.16 | 9,200,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
