The closing price for Microsoft (MSFT) in December 2023 was $374.00, on December 29. It was down 0.2% for the month. The latest price is $434.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $373.96 | $375.11 | $371.45 | $374.00 | 18,723,000 |
December 28 2023 | $373.33 | $374.41 | $372.13 | $373.24 | 14,327,000 |
December 27 2023 | $371.66 | $373.02 | $370.78 | $372.04 | 14,905,400 |
December 26 2023 | $372.96 | $374.89 | $371.47 | $372.62 | 12,673,100 |
December 22 2023 | $371.65 | $373.14 | $370.68 | $372.54 | 17,091,100 |
December 21 2023 | $370.53 | $372.37 | $368.03 | $371.51 | 17,708,000 |
December 20 2023 | $372.96 | $373.99 | $368.52 | $368.61 | 26,316,700 |
December 19 2023 | $369.47 | $371.23 | $367.83 | $371.23 | 20,603,700 |
December 18 2023 | $367.44 | $370.97 | $366.68 | $370.62 | 21,802,900 |
December 15 2023 | $364.86 | $370.38 | $364.29 | $368.71 | 78,478,200 |
December 14 2023 | $371.28 | $371.73 | $362.15 | $363.94 | 43,277,500 |
December 13 2023 | $373.98 | $375.59 | $368.75 | $372.34 | 30,955,500 |
December 12 2023 | $368.83 | $372.38 | $368.45 | $372.35 | 24,838,300 |
December 11 2023 | $366.48 | $369.58 | $364.11 | $369.28 | 27,708,800 |
December 08 2023 | $367.19 | $372.42 | $366.23 | $372.20 | 20,144,800 |
December 07 2023 | $366.23 | $369.43 | $364.33 | $368.93 | 23,118,900 |
December 06 2023 | $371.51 | $372.15 | $366.03 | $366.80 | 21,182,100 |
December 05 2023 | $364.46 | $371.05 | $363.63 | $370.50 | 23,065,000 |
December 04 2023 | $367.09 | $367.51 | $360.93 | $367.13 | 32,063,300 |
December 01 2023 | $374.71 | $376.10 | $369.29 | $372.47 | 33,020,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
