The closing price for Microsoft (MSFT) between 1998 and 2022 was $235.04, on December 30, 2022. It was up 2,265.9% in that time. The latest price is $460.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $248.81 | $258.66 | $229.21 | $235.04 | 591,358,700 |
November 2022 | $229.28 | $250.25 | $208.59 | $250.06 | 615,296,000 |
October 2022 | $230.07 | $245.35 | $214.16 | $226.87 | 671,225,100 |
September 2022 | $253.00 | $261.39 | $227.45 | $227.62 | 575,586,600 |
August 2022 | $270.95 | $286.90 | $254.75 | $255.54 | 477,157,600 |
July 2022 | $250.05 | $275.02 | $239.86 | $273.79 | 534,891,800 |
June 2022 | $268.39 | $270.82 | $235.54 | $250.48 | 621,372,300 |
May 2022 | $270.21 | $283.02 | $240.34 | $265.14 | 742,902,000 |
April 2022 | $301.02 | $306.60 | $262.71 | $270.03 | 627,343,400 |
March 2022 | $288.40 | $307.42 | $262.71 | $299.98 | 734,334,200 |
February 2022 | $301.40 | $305.98 | $264.19 | $290.72 | 697,050,600 |
January 2022 | $325.62 | $328.19 | $268.04 | $301.96 | 947,531,400 |
December 2021 | $325.41 | $334.31 | $308.05 | $326.56 | 625,674,800 |
November 2021 | $321.16 | $339.53 | $316.32 | $321.00 | 509,885,200 |
October 2021 | $273.43 | $321.78 | $271.62 | $321.41 | 516,515,800 |
September 2021 | $293.55 | $295.92 | $272.95 | $273.24 | 502,918,700 |
August 2021 | $277.01 | $296.42 | $274.48 | $292.59 | 441,308,900 |
July 2021 | $260.81 | $280.68 | $260.80 | $275.61 | 522,672,700 |
June 2021 | $243.03 | $262.78 | $235.07 | $262.06 | 508,572,200 |
May 2021 | $244.56 | $245.48 | $229.77 | $241.53 | 495,084,900 |
April 2021 | $230.16 | $254.01 | $229.75 | $243.39 | 568,661,600 |
March 2021 | $227.68 | $232.65 | $216.44 | $227.55 | 724,945,800 |
February 2021 | $226.34 | $237.00 | $219.93 | $224.28 | 490,962,200 |
January 2021 | $214.28 | $233.64 | $204.08 | $223.36 | 648,076,400 |
December 2020 | $206.56 | $218.76 | $201.36 | $214.17 | 594,761,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
