The average closing price for Microsoft (MSFT) in March 2022 was $287.76. It was up 4% for the month. The latest price is $458.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $305.42 | $306.63 | $299.58 | $299.98 | 33,422,100 |
March 30 2022 | $305.29 | $307.42 | $303.17 | $305.38 | 28,163,600 |
March 29 2022 | $305.43 | $307.29 | $300.70 | $306.89 | 30,393,400 |
March 28 2022 | $296.11 | $302.41 | $296.11 | $302.31 | 29,578,200 |
March 25 2022 | $296.99 | $297.25 | $291.21 | $295.48 | 22,566,500 |
March 24 2022 | $291.06 | $295.99 | $290.26 | $295.89 | 24,484,500 |
March 23 2022 | $292.39 | $295.04 | $289.68 | $291.40 | 25,715,400 |
March 22 2022 | $291.70 | $296.76 | $290.70 | $295.85 | 27,599,700 |
March 21 2022 | $290.82 | $292.03 | $286.94 | $291.08 | 28,351,200 |
March 18 2022 | $287.39 | $292.87 | $284.82 | $292.32 | 43,390,600 |
March 17 2022 | $285.37 | $287.63 | $281.56 | $287.25 | 30,816,600 |
March 16 2022 | $281.30 | $286.62 | $275.55 | $286.44 | 37,826,300 |
March 15 2022 | $272.78 | $280.05 | $271.20 | $279.40 | 34,245,100 |
March 14 2022 | $272.77 | $277.69 | $268.37 | $268.97 | 30,660,700 |
March 11 2022 | $280.18 | $281.69 | $271.88 | $272.51 | 27,209,300 |
March 10 2022 | $275.38 | $278.86 | $273.00 | $277.88 | 30,628,000 |
March 09 2022 | $275.79 | $281.78 | $273.20 | $280.71 | 35,204,500 |
March 08 2022 | $270.30 | $276.29 | $262.71 | $268.40 | 48,159,500 |
March 07 2022 | $280.74 | $281.87 | $271.01 | $271.38 | 43,157,200 |
March 04 2022 | $286.34 | $287.68 | $279.42 | $282.03 | 32,356,500 |
March 03 2022 | $294.71 | $294.94 | $286.11 | $287.93 | 27,314,500 |
March 02 2022 | $287.38 | $293.33 | $285.77 | $292.08 | 31,873,000 |
March 01 2022 | $288.40 | $291.87 | $284.26 | $286.98 | 31,217,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
