The closing price for Microsoft (MSFT) on September 22, 2022 was $233.21. It was up 1.3% for the day (up 0.8% from previous close). The latest price is $543.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 22 2022 20:00 | $233.21 | $233.21 | $233.21 | $233.21 | — |
September 22 2022 19:30 | $235.00 | $236.00 | $232.90 | $233.02 | 3,980,751 |
September 22 2022 18:30 | $232.52 | $235.57 | $232.28 | $235.00 | 4,363,013 |
September 22 2022 17:30 | $232.60 | $234.05 | $232.05 | $232.53 | 2,853,797 |
September 22 2022 16:30 | $233.06 | $233.42 | $232.02 | $232.61 | 2,180,558 |
September 22 2022 15:30 | $232.05 | $233.88 | $231.96 | $233.07 | 3,036,058 |
September 22 2022 14:30 | $232.27 | $232.98 | $231.47 | $232.03 | 4,072,354 |
September 22 2022 13:30 | $230.20 | $233.29 | $229.91 | $232.27 | 6,922,382 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.