The closing price for Microsoft (MSFT) on August 22, 2022 was $271.45. It was down 1.5% for the day (down 2.9% from previous close). The latest price is $520.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2022 20:00 | $271.45 | $271.45 | $271.45 | $271.45 | — |
August 22 2022 19:30 | $271.47 | $272.02 | $270.94 | $271.56 | 3,478,492 |
August 22 2022 18:30 | $271.93 | $272.08 | $271.05 | $271.47 | 2,406,578 |
August 22 2022 17:30 | $272.14 | $272.21 | $271.78 | $271.93 | 1,325,095 |
August 22 2022 16:30 | $272.54 | $272.90 | $272.12 | $272.19 | 1,087,586 |
August 22 2022 15:30 | $271.81 | $273.03 | $271.73 | $272.52 | 1,827,918 |
August 22 2022 14:30 | $272.61 | $272.88 | $271.49 | $271.80 | 2,293,164 |
August 22 2022 13:30 | $275.69 | $275.82 | $272.46 | $272.61 | 6,229,508 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
