The closing price for Microsoft (MSFT) on May 20 was $457.42. It was up 0.6% for the day (down 0.2% from previous close). The latest price is $546.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 20 2025 20:00 | $457.42 | $457.42 | $457.42 | $457.42 | — |
May 20 2025 19:30 | $455.89 | $457.59 | $455.78 | $457.58 | 1,765,524 |
May 20 2025 18:30 | $454.51 | $456.20 | $454.30 | $455.88 | 1,280,293 |
May 20 2025 17:30 | $456.62 | $456.71 | $454.26 | $454.53 | 1,092,825 |
May 20 2025 16:30 | $455.86 | $456.81 | $455.84 | $456.60 | 1,051,240 |
May 20 2025 15:30 | $455.49 | $455.93 | $454.95 | $455.84 | 859,510 |
May 20 2025 14:30 | $454.69 | $455.98 | $454.34 | $455.46 | 2,494,806 |
May 20 2025 13:30 | $454.84 | $456.31 | $453.57 | $454.76 | 3,493,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
