The closing price for Microsoft (MSFT) in 2021 was $327.82, on December 31, 2021. It was up 52.4% for the year. The latest price is $447.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $329.95 | $330.78 | $327.36 | $327.82 | 18,000,800 |
December 30 2021 | $333.27 | $334.46 | $330.25 | $330.74 | 15,994,500 |
December 29 2021 | $332.67 | $335.60 | $331.09 | $333.31 | 15,042,000 |
December 28 2021 | $334.48 | $335.12 | $331.72 | $332.62 | 15,661,500 |
December 27 2021 | $326.98 | $333.82 | $326.95 | $333.79 | 19,947,000 |
December 23 2021 | $324.34 | $327.89 | $324.32 | $326.23 | 19,617,800 |
December 22 2021 | $320.00 | $325.18 | $317.52 | $324.78 | 24,831,500 |
December 21 2021 | $315.12 | $319.45 | $311.72 | $319.02 | 24,740,600 |
December 20 2021 | $311.96 | $314.64 | $309.54 | $311.82 | 28,326,500 |
December 17 2021 | $312.77 | $316.71 | $309.23 | $315.61 | 47,750,300 |
December 16 2021 | $327.22 | $328.25 | $314.85 | $316.69 | 35,034,800 |
December 15 2021 | $320.30 | $326.72 | $316.30 | $326.19 | 35,381,100 |
December 14 2021 | $324.80 | $326.18 | $315.92 | $320.04 | 44,438,700 |
December 13 2021 | $332.07 | $335.10 | $330.51 | $330.82 | 28,899,400 |
December 10 2021 | $326.51 | $334.33 | $326.33 | $333.88 | 38,095,700 |
December 09 2021 | $325.96 | $327.98 | $323.72 | $324.68 | 22,214,200 |
December 08 2021 | $326.83 | $327.02 | $322.44 | $326.50 | 24,761,000 |
December 07 2021 | $323.26 | $327.31 | $321.76 | $326.45 | 31,021,900 |
December 06 2021 | $315.76 | $319.17 | $311.16 | $317.94 | 30,032,600 |
December 03 2021 | $323.60 | $324.29 | $309.99 | $314.84 | 41,779,300 |
December 02 2021 | $321.95 | $325.06 | $319.51 | $321.16 | 30,766,000 |
December 01 2021 | $326.66 | $330.70 | $321.06 | $321.74 | 33,337,600 |
November 30 2021 | $326.84 | $329.24 | $320.67 | $322.23 | 42,885,600 |
November 29 2021 | $326.47 | $330.46 | $326.28 | $328.12 | 28,563,500 |
November 26 2021 | $325.90 | $329.39 | $319.83 | $321.35 | 24,217,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
