The closing price for Microsoft (MSFT) in January 2022 was $301.46, on January 31, 2022. It was down 7.3% for the month. The latest price is $506.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $299.49 | $302.82 | $296.99 | $301.46 | 46,444,500 |
January 28 2022 | $291.04 | $299.04 | $285.44 | $298.83 | 49,743,700 |
January 27 2022 | $293.40 | $297.89 | $288.81 | $290.66 | 53,481,300 |
January 26 2022 | $298.56 | $299.06 | $284.06 | $287.63 | 90,428,900 |
January 25 2022 | $282.60 | $285.96 | $276.44 | $279.66 | 72,848,600 |
January 24 2022 | $283.26 | $288.02 | $267.60 | $287.30 | 85,731,500 |
January 21 2022 | $293.43 | $294.80 | $286.56 | $286.97 | 57,984,400 |
January 20 2022 | $299.61 | $302.11 | $291.92 | $292.37 | 35,380,700 |
January 19 2022 | $296.92 | $304.30 | $293.44 | $294.05 | 45,933,900 |
January 18 2022 | $294.76 | $300.32 | $292.51 | $293.39 | 42,333,200 |
January 14 2022 | $294.94 | $301.31 | $294.45 | $300.71 | 39,846,400 |
January 13 2022 | $310.66 | $311.06 | $294.70 | $295.47 | 45,366,000 |
January 12 2022 | $309.89 | $313.51 | $307.38 | $308.53 | 34,372,200 |
January 11 2022 | $303.79 | $306.92 | $300.41 | $305.34 | 29,386,800 |
January 10 2022 | $300.02 | $305.09 | $295.36 | $304.65 | 44,289,500 |
January 07 2022 | $304.54 | $306.81 | $300.60 | $304.43 | 32,720,000 |
January 06 2022 | $303.57 | $308.95 | $301.96 | $304.27 | 39,646,100 |
January 05 2022 | $315.89 | $316.09 | $306.31 | $306.70 | 40,054,300 |
January 04 2022 | $324.58 | $324.94 | $316.14 | $318.94 | 32,674,300 |
January 03 2022 | $325.09 | $327.66 | $319.69 | $324.50 | 28,865,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
