The closing price for Microsoft (MSFT) in 2021 was $324.68, on December 31, 2021. It was up 52.4% for the year. The latest price is $397.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $326.79 | $327.61 | $324.22 | $324.68 | 18,000,801 |
December 30 2021 | $330.07 | $331.25 | $327.09 | $327.57 | 15,994,470 |
December 29 2021 | $329.48 | $332.38 | $327.92 | $330.11 | 15,041,960 |
December 28 2021 | $331.27 | $331.91 | $328.54 | $329.44 | 15,661,470 |
December 27 2021 | $323.85 | $330.62 | $323.82 | $330.59 | 19,947,029 |
December 23 2021 | $321.23 | $324.74 | $321.21 | $323.10 | 19,617,850 |
December 22 2021 | $316.93 | $322.06 | $314.47 | $321.66 | 24,831,490 |
December 21 2021 | $312.10 | $316.38 | $308.73 | $315.96 | 24,740,600 |
December 20 2021 | $308.97 | $311.62 | $306.58 | $308.83 | 28,326,529 |
December 17 2021 | $309.77 | $313.67 | $306.27 | $312.59 | 47,983,711 |
December 16 2021 | $324.09 | $325.10 | $311.84 | $313.65 | 35,034,832 |
December 15 2021 | $317.23 | $323.59 | $313.27 | $323.06 | 35,381,121 |
December 14 2021 | $321.68 | $323.05 | $312.89 | $316.97 | 44,438,699 |
December 13 2021 | $328.89 | $331.89 | $327.34 | $327.65 | 28,899,430 |
December 10 2021 | $323.38 | $331.13 | $323.20 | $330.68 | 38,095,688 |
December 09 2021 | $322.83 | $324.84 | $320.62 | $321.57 | 22,214,160 |
December 08 2021 | $323.70 | $323.88 | $319.35 | $323.37 | 24,760,990 |
December 07 2021 | $320.16 | $324.17 | $318.67 | $323.32 | 31,021,939 |
December 06 2021 | $312.73 | $316.11 | $308.18 | $314.90 | 30,032,561 |
December 03 2021 | $320.50 | $321.18 | $307.02 | $311.83 | 41,779,281 |
December 02 2021 | $318.86 | $321.94 | $316.45 | $318.08 | 30,765,980 |
December 01 2021 | $323.53 | $327.53 | $317.99 | $318.65 | 33,401,148 |
November 30 2021 | $323.71 | $326.09 | $317.60 | $319.14 | 42,885,609 |
November 29 2021 | $323.34 | $327.29 | $323.15 | $324.98 | 28,563,480 |
November 26 2021 | $322.77 | $326.23 | $316.76 | $318.27 | 24,217,240 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
