The average closing price for Microsoft (MSFT) in 2022 was $262.70. It was down 27.8% for the year. The latest price is $408.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $233.89 | $235.61 | $232.37 | $235.48 | 21,938,500 |
December 29 2022 | $231.38 | $237.54 | $231.38 | $236.64 | 19,770,700 |
December 28 2022 | $232.60 | $235.38 | $229.93 | $230.28 | 17,457,100 |
December 27 2022 | $234.38 | $234.60 | $231.56 | $232.67 | 16,688,600 |
December 23 2022 | $231.83 | $234.54 | $229.70 | $234.41 | 21,207,000 |
December 22 2022 | $236.89 | $237.61 | $229.63 | $233.88 | 28,651,700 |
December 21 2022 | $237.31 | $241.17 | $235.76 | $240.00 | 23,690,600 |
December 20 2022 | $235.06 | $238.51 | $234.10 | $237.42 | 25,150,800 |
December 19 2022 | $240.42 | $240.77 | $234.39 | $236.09 | 29,696,400 |
December 16 2022 | $244.05 | $245.31 | $239.10 | $240.26 | 86,102,000 |
December 15 2022 | $249.12 | $249.60 | $242.86 | $244.50 | 35,560,400 |
December 14 2022 | $252.47 | $257.83 | $249.70 | $252.56 | 35,410,900 |
December 13 2022 | $256.95 | $259.14 | $248.49 | $252.27 | 42,196,900 |
December 12 2022 | $242.97 | $247.97 | $242.69 | $247.94 | 30,665,100 |
December 09 2022 | $240.27 | $243.81 | $239.74 | $240.97 | 20,609,700 |
December 08 2022 | $240.40 | $244.23 | $238.66 | $242.92 | 22,611,800 |
December 07 2022 | $240.40 | $241.70 | $237.82 | $239.94 | 20,481,500 |
December 06 2022 | $246.28 | $247.30 | $239.36 | $240.68 | 22,463,700 |
December 05 2022 | $247.44 | $249.22 | $243.57 | $245.67 | 23,435,300 |
December 02 2022 | $245.29 | $251.42 | $245.17 | $250.40 | 21,528,500 |
December 01 2022 | $249.27 | $251.48 | $246.37 | $250.08 | 26,041,500 |
November 30 2022 | $236.21 | $250.70 | $235.52 | $250.52 | 47,594,200 |
November 29 2022 | $237.03 | $238.39 | $233.89 | $235.98 | 17,956,300 |
November 28 2022 | $241.62 | $242.18 | $236.44 | $237.38 | 24,778,200 |
November 25 2022 | $242.83 | $244.19 | $242.26 | $243.01 | 9,200,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
