The closing price for Microsoft (MSFT) in December 2023 was $370.52, on December 29, 2023. It was down 0.2% for the month. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $370.48 | $371.62 | $367.99 | $370.52 | 18,730,840 |
December 28 2023 | $369.86 | $370.93 | $368.66 | $369.77 | 14,327,010 |
December 27 2023 | $368.20 | $369.55 | $367.33 | $368.57 | 14,905,410 |
December 26 2023 | $369.49 | $371.40 | $368.01 | $369.16 | 12,673,050 |
December 22 2023 | $368.19 | $369.67 | $367.23 | $369.08 | 17,107,480 |
December 21 2023 | $367.09 | $368.91 | $364.60 | $368.05 | 17,708,010 |
December 20 2023 | $369.49 | $370.51 | $365.09 | $365.18 | 26,316,650 |
December 19 2023 | $366.03 | $367.78 | $364.41 | $367.78 | 20,603,660 |
December 18 2023 | $364.02 | $367.52 | $363.26 | $367.18 | 21,802,881 |
December 15 2023 | $361.46 | $366.93 | $360.90 | $365.28 | 78,502,320 |
December 14 2023 | $367.83 | $368.27 | $358.78 | $360.55 | 43,277,461 |
December 13 2023 | $370.50 | $372.09 | $365.32 | $368.87 | 30,955,529 |
December 12 2023 | $365.40 | $368.92 | $365.02 | $368.88 | 24,838,250 |
December 11 2023 | $363.07 | $366.14 | $360.72 | $365.85 | 27,708,760 |
December 08 2023 | $363.78 | $368.96 | $362.82 | $368.73 | 20,154,369 |
December 07 2023 | $362.82 | $366.00 | $360.94 | $365.50 | 23,118,859 |
December 06 2023 | $368.05 | $368.68 | $362.62 | $363.38 | 21,182,070 |
December 05 2023 | $361.07 | $367.59 | $360.25 | $367.05 | 23,065,039 |
December 04 2023 | $363.68 | $364.09 | $357.57 | $363.72 | 32,063,311 |
December 01 2023 | $371.23 | $372.60 | $365.86 | $369.01 | 33,040,469 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
