The closing price for Microsoft (MSFT) in March 2022 was $299.49, on March 31, 2022. It was up 4% for the month. The latest price is $507.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $304.92 | $306.13 | $299.08 | $299.49 | 33,422,100 |
March 30 2022 | $304.79 | $306.91 | $302.67 | $304.88 | 28,163,600 |
March 29 2022 | $304.93 | $306.79 | $300.21 | $306.39 | 30,393,400 |
March 28 2022 | $295.63 | $301.91 | $295.63 | $301.81 | 29,578,200 |
March 25 2022 | $296.50 | $296.76 | $290.73 | $294.99 | 22,566,500 |
March 24 2022 | $290.58 | $295.50 | $289.79 | $295.40 | 24,484,500 |
March 23 2022 | $291.91 | $294.56 | $289.20 | $290.92 | 25,715,400 |
March 22 2022 | $291.23 | $296.28 | $290.22 | $295.36 | 27,599,700 |
March 21 2022 | $290.34 | $291.56 | $286.47 | $290.60 | 28,351,200 |
March 18 2022 | $286.92 | $292.39 | $284.36 | $291.84 | 43,390,600 |
March 17 2022 | $284.90 | $287.16 | $281.09 | $286.78 | 30,816,600 |
March 16 2022 | $280.84 | $286.14 | $275.10 | $285.97 | 37,826,300 |
March 15 2022 | $272.33 | $279.59 | $270.76 | $278.94 | 34,245,100 |
March 14 2022 | $272.32 | $277.24 | $267.93 | $268.53 | 30,660,700 |
March 11 2022 | $279.72 | $281.23 | $271.44 | $272.06 | 27,209,300 |
March 10 2022 | $274.93 | $278.40 | $272.55 | $277.42 | 30,628,000 |
March 09 2022 | $275.33 | $281.32 | $272.75 | $280.25 | 35,204,500 |
March 08 2022 | $269.85 | $275.84 | $262.28 | $267.96 | 48,159,500 |
March 07 2022 | $280.28 | $281.40 | $270.56 | $270.93 | 43,157,200 |
March 04 2022 | $285.87 | $287.20 | $278.96 | $281.57 | 32,356,500 |
March 03 2022 | $294.23 | $294.46 | $285.64 | $287.46 | 27,314,500 |
March 02 2022 | $286.91 | $292.85 | $285.30 | $291.60 | 31,873,000 |
March 01 2022 | $287.92 | $291.39 | $283.79 | $286.51 | 31,217,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
