The closing price for Microsoft (MSFT) on March 31, 2022 was $299.49. It was down 1.8% for the day (down 1.8% from previous close). The latest price is $510.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 20:00 | $299.49 | $299.49 | $299.49 | $299.49 | — |
March 31 2022 19:30 | $302.34 | $302.63 | $299.08 | $299.25 | 7,534,531 |
March 31 2022 18:30 | $302.23 | $303.86 | $301.97 | $302.35 | 2,246,794 |
March 31 2022 17:30 | $302.87 | $303.12 | $301.59 | $302.23 | 1,933,371 |
March 31 2022 16:30 | $302.46 | $302.95 | $301.70 | $302.84 | 1,700,888 |
March 31 2022 15:30 | $303.24 | $304.18 | $302.24 | $302.46 | 1,715,602 |
March 31 2022 14:30 | $303.07 | $304.88 | $302.91 | $303.20 | 2,757,208 |
March 31 2022 13:30 | $304.92 | $306.13 | $302.09 | $303.06 | 5,113,211 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
