The closing price for Microsoft (MSFT) in May 2022 was $264.71, on May 31, 2022. It was down 1.9% for the month. The latest price is $544.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $265.35 | $267.53 | $261.85 | $264.71 | 37,827,700 |
May 27 2022 | $261.41 | $266.14 | $260.51 | $266.04 | 26,910,800 |
May 26 2022 | $255.36 | $260.07 | $254.54 | $258.90 | 25,002,100 |
May 25 2022 | $251.34 | $257.61 | $250.36 | $255.61 | 28,547,900 |
May 24 2022 | $251.10 | $254.45 | $246.82 | $252.78 | 29,043,900 |
May 23 2022 | $248.76 | $254.61 | $246.75 | $253.78 | 33,175,400 |
May 20 2022 | $250.46 | $251.73 | $239.95 | $245.91 | 39,199,300 |
May 19 2022 | $247.21 | $250.88 | $245.25 | $246.47 | 32,692,300 |
May 18 2022 | $256.07 | $256.66 | $246.11 | $247.39 | 31,356,000 |
May 17 2022 | $258.50 | $260.66 | $254.95 | $259.19 | 28,828,800 |
May 16 2022 | $252.52 | $258.22 | $248.46 | $254.02 | 32,550,900 |
May 13 2022 | $249.99 | $255.52 | $248.05 | $253.65 | 34,925,100 |
May 12 2022 | $250.32 | $252.45 | $242.87 | $248.05 | 51,033,800 |
May 11 2022 | $258.08 | $263.60 | $251.88 | $253.10 | 48,975,900 |
May 10 2022 | $263.92 | $265.92 | $257.49 | $261.79 | 39,336,400 |
May 09 2022 | $262.34 | $264.57 | $255.79 | $257.01 | 47,726,000 |
May 06 2022 | $266.95 | $271.26 | $263.51 | $266.87 | 37,780,300 |
May 05 2022 | $277.37 | $278.16 | $266.49 | $269.42 | 43,260,400 |
May 04 2022 | $274.51 | $282.56 | $268.82 | $281.69 | 33,599,300 |
May 03 2022 | $275.84 | $276.00 | $272.14 | $273.72 | 25,978,600 |
May 02 2022 | $269.77 | $276.79 | $268.32 | $276.33 | 35,151,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
