The closing price for Microsoft (MSFT) between 2017 and 2022 was $232.74, on December 30, 2022. It was up 314.6% in that time. The latest price is $534.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $246.38 | $256.13 | $226.97 | $232.74 | 591,358,700 |
November 2022 | $227.04 | $247.80 | $206.55 | $247.61 | 615,296,000 |
October 2022 | $227.82 | $242.95 | $212.07 | $224.65 | 671,225,100 |
September 2022 | $250.53 | $258.83 | $225.23 | $225.39 | 575,586,600 |
August 2022 | $268.30 | $284.09 | $252.26 | $253.04 | 477,157,600 |
July 2022 | $247.60 | $272.33 | $237.51 | $271.11 | 534,891,800 |
June 2022 | $265.76 | $268.17 | $233.23 | $248.02 | 621,372,300 |
May 2022 | $267.57 | $280.25 | $237.99 | $262.55 | 742,902,000 |
April 2022 | $298.07 | $303.60 | $260.14 | $267.38 | 627,343,400 |
March 2022 | $285.57 | $304.41 | $260.14 | $297.05 | 734,334,200 |
February 2022 | $298.45 | $302.98 | $261.60 | $287.88 | 697,050,600 |
January 2022 | $322.43 | $324.98 | $265.42 | $299.00 | 947,531,400 |
December 2021 | $322.22 | $331.04 | $305.03 | $323.37 | 625,674,800 |
November 2021 | $318.02 | $336.20 | $313.23 | $317.86 | 509,885,200 |
October 2021 | $270.76 | $318.63 | $268.96 | $318.26 | 516,515,800 |
September 2021 | $290.67 | $293.02 | $270.28 | $270.57 | 502,918,700 |
August 2021 | $274.30 | $293.52 | $271.79 | $289.72 | 441,308,900 |
July 2021 | $258.26 | $277.93 | $258.25 | $272.91 | 522,672,700 |
June 2021 | $240.65 | $260.21 | $232.77 | $259.49 | 508,572,200 |
May 2021 | $242.17 | $243.08 | $227.52 | $239.17 | 495,084,900 |
April 2021 | $227.90 | $251.53 | $227.50 | $241.01 | 568,661,600 |
March 2021 | $225.45 | $230.37 | $214.32 | $225.32 | 724,945,800 |
February 2021 | $224.13 | $234.68 | $217.78 | $222.08 | 490,962,200 |
January 2021 | $212.18 | $231.35 | $202.08 | $221.17 | 648,076,400 |
December 2020 | $204.53 | $216.61 | $199.38 | $212.08 | 594,761,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.