The closing price for Microsoft (MSFT) between 2019 and 2021 was $325.42, on December 31, 2021. It was up 249.8% in that time. The latest price is $472.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2021 | $324.59 | $333.14 | $324.56 | $325.42 | 84,645,730 |
Week of December 20 2021 | $309.68 | $325.49 | $307.28 | $323.84 | 97,516,469 |
Week of December 13 2021 | $329.64 | $332.65 | $306.97 | $313.30 | 191,737,793 |
Week of December 06 2021 | $313.45 | $331.88 | $308.88 | $331.44 | 146,125,338 |
Week of November 29 2021 | $324.08 | $328.28 | $307.72 | $312.54 | 177,395,498 |
Week of November 22 2021 | $333.45 | $338.33 | $317.48 | $318.99 | 107,337,221 |
Week of November 15 2021 | $326.00 | $333.91 | $322.62 | $331.99 | 101,090,150 |
Week of November 08 2021 | $325.77 | $327.14 | $318.64 | $325.21 | 108,386,199 |
Week of November 01 2021 | $320.03 | $327.21 | $315.21 | $324.57 | 121,622,668 |
Week of October 25 2021 | $298.78 | $320.65 | $295.98 | $320.28 | 159,314,428 |
Week of October 18 2021 | $293.19 | $300.46 | $292.34 | $298.59 | 91,315,942 |
Week of October 11 2021 | $282.91 | $294.04 | $282.36 | $293.81 | 113,344,502 |
Week of October 04 2021 | $277.58 | $286.50 | $270.67 | $284.77 | 122,462,501 |
Week of September 27 2021 | $286.02 | $286.34 | $271.67 | $279.22 | 155,541,597 |
Week of September 20 2021 | $286.20 | $290.61 | $279.62 | $289.12 | 120,872,680 |
Week of September 13 2021 | $287.38 | $294.88 | $284.03 | $289.62 | 134,785,961 |
Week of September 06 2021 | $290.72 | $291.81 | $285.28 | $285.60 | 71,791,259 |
Week of August 30 2021 | $290.82 | $294.76 | $289.92 | $290.85 | 92,659,400 |
Week of August 23 2021 | $292.88 | $295.20 | $286.68 | $289.47 | 101,283,801 |
Week of August 16 2021 | $282.63 | $295.39 | $278.77 | $293.96 | 135,072,378 |
Week of August 09 2021 | $279.31 | $282.35 | $274.92 | $282.30 | 81,509,581 |
Week of August 02 2021 | $276.04 | $279.19 | $273.52 | $279.03 | 80,827,221 |
Week of July 26 2021 | $278.59 | $279.70 | $272.76 | $274.64 | 129,460,127 |
Week of July 19 2021 | $268.88 | $279.54 | $264.56 | $279.23 | 129,711,820 |
Week of July 12 2021 | $269.10 | $273.86 | $266.62 | $270.63 | 116,956,570 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
