The closing price for Microsoft (MSFT) on December 19 was $482.86. It was down 0.3% for the day (up 0.4% from previous close). The latest price is $528.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 21:00 | $482.86 | $482.86 | $482.86 | $482.86 | — |
December 19 2025 20:30 | $479.87 | $484.08 | $479.45 | $483.00 | 3,360,694 |
December 19 2025 19:30 | $481.20 | $481.51 | $479.56 | $479.89 | 1,204,265 |
December 19 2025 18:30 | $482.19 | $482.27 | $480.99 | $481.19 | 923,877 |
December 19 2025 17:30 | $482.81 | $482.81 | $481.59 | $482.19 | 816,890 |
December 19 2025 16:30 | $482.09 | $483.07 | $481.19 | $482.81 | 1,175,839 |
December 19 2025 15:30 | $482.45 | $483.71 | $481.06 | $482.11 | 1,197,890 |
December 19 2025 14:30 | $484.29 | $484.77 | $479.91 | $482.47 | 9,943,215 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.