The closing price for Microsoft (MSFT) in July 2022 was $271.11, on July 29, 2022. It was up 9.5% for the month. The latest price is $524.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $268.18 | $272.33 | $267.15 | $271.11 | 32,152,752 |
July 28 2022 | $260.50 | $268.31 | $258.69 | $266.93 | 33,459,327 |
July 27 2022 | $252.21 | $260.79 | $249.98 | $259.53 | 45,994,049 |
July 26 2022 | $250.95 | $250.97 | $241.01 | $243.26 | 39,347,957 |
July 25 2022 | $252.05 | $252.53 | $248.01 | $249.96 | 21,055,998 |
July 22 2022 | $256.15 | $256.23 | $250.19 | $251.43 | 21,881,290 |
July 21 2022 | $250.88 | $255.81 | $248.22 | $255.76 | 22,404,675 |
July 20 2022 | $250.99 | $255.79 | $250.03 | $253.28 | 22,788,282 |
July 19 2022 | $248.74 | $250.82 | $244.98 | $250.63 | 25,012,562 |
July 18 2022 | $250.84 | $251.90 | $244.62 | $245.53 | 20,975,034 |
July 15 2022 | $246.95 | $251.44 | $246.04 | $247.92 | 29,774,050 |
July 14 2022 | $241.98 | $246.39 | $237.51 | $245.37 | 25,102,823 |
July 13 2022 | $241.61 | $244.86 | $239.60 | $244.06 | 29,497,423 |
July 12 2022 | $256.76 | $256.82 | $243.40 | $244.97 | 35,868,450 |
July 11 2022 | $256.54 | $257.39 | $253.19 | $255.44 | 19,519,108 |
July 08 2022 | $255.71 | $258.91 | $254.26 | $258.48 | 19,658,751 |
July 07 2022 | $256.03 | $259.83 | $255.93 | $259.20 | 20,859,874 |
July 06 2022 | $254.71 | $258.80 | $253.40 | $257.08 | 23,824,419 |
July 05 2022 | $247.38 | $253.96 | $246.01 | $253.84 | 22,971,634 |
July 01 2022 | $247.60 | $250.86 | $245.88 | $250.68 | 22,837,692 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.