The closing price for Microsoft (MSFT) on December 31, 2021 was $323.87. It was down 0.7% for the day (down 0.9% from previous close). The latest price is $416.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 20:30 | $325.30 | $325.46 | $323.77 | $323.87 | 2,415,940 |
December 31 2021 19:30 | $324.85 | $325.58 | $324.70 | $325.30 | 1,498,150 |
December 31 2021 18:30 | $325.45 | $325.60 | $324.38 | $324.85 | 1,275,346 |
December 31 2021 17:30 | $324.06 | $325.54 | $323.94 | $325.48 | 1,259,406 |
December 31 2021 16:30 | $324.27 | $324.40 | $323.54 | $324.04 | 1,785,344 |
December 31 2021 15:30 | $325.17 | $325.33 | $323.52 | $324.29 | 1,871,659 |
December 31 2021 14:30 | $326.08 | $326.90 | $323.80 | $325.14 | 3,185,762 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.