The closing price for Microsoft (MSFT) on February 22, 2022 was $279.49. It was up 0.7% for the day (down 0.1% from previous close). The latest price is $510.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 22 2022 21:00 | $279.49 | $279.49 | $279.49 | $279.49 | — |
February 22 2022 20:30 | $281.04 | $281.09 | $277.90 | $279.49 | 3,898,388 |
February 22 2022 19:30 | $278.81 | $281.95 | $277.94 | $281.05 | 4,496,064 |
February 22 2022 18:30 | $277.99 | $279.39 | $276.95 | $278.86 | 3,689,970 |
February 22 2022 17:30 | $278.53 | $278.93 | $277.52 | $277.99 | 2,908,129 |
February 22 2022 16:30 | $279.44 | $279.76 | $278.01 | $278.54 | 2,857,776 |
February 22 2022 15:30 | $282.20 | $282.23 | $278.80 | $279.42 | 4,289,678 |
February 22 2022 14:30 | $277.46 | $283.20 | $276.97 | $282.16 | 10,788,283 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
