The closing price for Microsoft (MSFT) between 1998 and 2022 was $234.66, on December 30, 2022. It was up 2,268.6% in that time. The latest price is $506.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $248.41 | $258.24 | $228.84 | $234.66 | 591,358,700 |
November 2022 | $228.91 | $249.83 | $208.25 | $249.65 | 615,296,000 |
October 2022 | $229.70 | $244.95 | $213.81 | $226.50 | 671,225,100 |
September 2022 | $252.59 | $260.96 | $227.08 | $227.25 | 575,586,600 |
August 2022 | $270.50 | $286.43 | $254.33 | $255.12 | 477,157,600 |
July 2022 | $249.64 | $274.57 | $239.46 | $273.35 | 534,891,800 |
June 2022 | $267.95 | $270.38 | $235.15 | $250.07 | 621,372,300 |
May 2022 | $269.77 | $282.56 | $239.95 | $264.71 | 742,902,000 |
April 2022 | $300.52 | $306.10 | $262.28 | $269.58 | 627,343,400 |
March 2022 | $287.92 | $306.91 | $262.28 | $299.49 | 734,334,200 |
February 2022 | $300.91 | $305.48 | $263.75 | $290.24 | 697,050,600 |
January 2022 | $325.09 | $327.66 | $267.60 | $301.46 | 947,531,400 |
December 2021 | $324.87 | $333.76 | $307.54 | $326.03 | 625,674,800 |
November 2021 | $320.63 | $338.97 | $315.80 | $320.47 | 509,885,200 |
October 2021 | $272.99 | $321.25 | $271.18 | $320.88 | 516,515,800 |
September 2021 | $293.06 | $295.43 | $272.50 | $272.79 | 502,918,700 |
August 2021 | $276.56 | $295.94 | $274.03 | $292.11 | 441,308,900 |
July 2021 | $260.38 | $280.22 | $260.37 | $275.16 | 522,672,700 |
June 2021 | $242.63 | $262.35 | $234.68 | $261.63 | 508,572,200 |
May 2021 | $244.16 | $245.08 | $229.39 | $241.13 | 495,084,900 |
April 2021 | $229.78 | $253.60 | $229.37 | $242.99 | 568,661,600 |
March 2021 | $227.30 | $232.26 | $216.09 | $227.18 | 724,945,800 |
February 2021 | $225.97 | $236.61 | $219.57 | $223.91 | 490,962,200 |
January 2021 | $213.93 | $233.26 | $203.75 | $222.99 | 648,076,400 |
December 2020 | $206.22 | $218.40 | $201.02 | $213.82 | 594,761,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
