The closing price for Microsoft (MSFT) between 1998 and 2022 was $235.95, on December 30, 2022. It was up 2,265.9% in that time. The latest price is $415.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $249.77 | $259.66 | $230.09 | $235.95 | 591,358,700 |
November 2022 | $230.16 | $251.21 | $209.39 | $251.02 | 615,296,000 |
October 2022 | $230.96 | $246.29 | $214.99 | $227.74 | 671,225,100 |
September 2022 | $253.97 | $262.39 | $228.33 | $228.50 | 575,586,600 |
August 2022 | $271.99 | $288.01 | $255.73 | $256.53 | 477,157,600 |
July 2022 | $251.01 | $276.08 | $240.78 | $274.85 | 534,891,800 |
June 2022 | $269.42 | $271.86 | $236.44 | $251.44 | 621,372,300 |
May 2022 | $271.25 | $284.11 | $241.27 | $266.16 | 742,902,000 |
April 2022 | $302.17 | $307.78 | $263.72 | $271.06 | 627,343,400 |
March 2022 | $289.50 | $308.60 | $263.72 | $301.14 | 734,334,200 |
February 2022 | $302.56 | $307.15 | $265.20 | $291.84 | 697,050,600 |
January 2022 | $326.87 | $329.46 | $269.07 | $303.12 | 947,531,400 |
December 2021 | $326.66 | $335.60 | $309.23 | $327.82 | 625,674,800 |
November 2021 | $322.39 | $340.83 | $317.54 | $322.23 | 509,885,200 |
October 2021 | $274.49 | $323.02 | $272.67 | $322.65 | 516,515,800 |
September 2021 | $294.67 | $297.06 | $274.00 | $274.29 | 502,918,700 |
August 2021 | $278.08 | $297.56 | $275.53 | $293.71 | 441,308,900 |
July 2021 | $261.81 | $281.76 | $261.80 | $276.67 | 522,672,700 |
June 2021 | $243.96 | $263.79 | $235.97 | $263.07 | 508,572,200 |
May 2021 | $245.51 | $246.43 | $230.65 | $242.46 | 495,084,900 |
April 2021 | $231.04 | $254.99 | $230.63 | $244.32 | 568,661,600 |
March 2021 | $228.55 | $233.54 | $217.27 | $228.42 | 724,945,800 |
February 2021 | $227.21 | $237.91 | $220.78 | $225.14 | 490,962,200 |
January 2021 | $215.10 | $234.54 | $204.87 | $224.22 | 648,076,400 |
December 2020 | $207.35 | $219.60 | $202.13 | $215.00 | 594,761,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
