The average closing price for Microsoft (MSFT) in 2023 was $309.79. It was up 56.1% for the year. The latest price is $408.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $372.46 | $373.61 | $369.97 | $372.50 | 18,723,000 |
December 28 2023 | $371.84 | $372.92 | $370.64 | $371.75 | 14,327,000 |
December 27 2023 | $370.17 | $371.53 | $369.30 | $370.55 | 14,905,400 |
December 26 2023 | $371.47 | $373.39 | $369.99 | $371.14 | 12,673,100 |
December 22 2023 | $370.16 | $371.65 | $369.20 | $371.06 | 17,091,100 |
December 21 2023 | $369.05 | $370.89 | $366.56 | $370.03 | 17,708,000 |
December 20 2023 | $371.47 | $372.49 | $367.04 | $367.13 | 26,316,700 |
December 19 2023 | $367.99 | $369.75 | $366.36 | $369.75 | 20,603,700 |
December 18 2023 | $365.97 | $369.49 | $365.21 | $369.14 | 21,802,900 |
December 15 2023 | $363.40 | $368.90 | $362.83 | $367.24 | 78,478,200 |
December 14 2023 | $369.80 | $370.24 | $360.70 | $362.49 | 43,277,500 |
December 13 2023 | $372.48 | $374.09 | $367.28 | $370.85 | 30,955,500 |
December 12 2023 | $367.36 | $370.90 | $366.97 | $370.86 | 24,838,300 |
December 11 2023 | $365.01 | $368.10 | $362.66 | $367.81 | 27,708,800 |
December 08 2023 | $365.73 | $370.94 | $364.77 | $370.71 | 20,144,800 |
December 07 2023 | $364.77 | $367.96 | $362.87 | $367.46 | 23,118,900 |
December 06 2023 | $370.03 | $370.66 | $364.57 | $365.33 | 21,182,100 |
December 05 2023 | $363.00 | $369.57 | $362.18 | $369.02 | 23,065,000 |
December 04 2023 | $365.63 | $366.04 | $359.49 | $365.67 | 32,063,300 |
December 01 2023 | $373.22 | $374.60 | $367.82 | $370.99 | 33,020,400 |
November 30 2023 | $374.93 | $376.51 | $371.94 | $375.35 | 30,554,400 |
November 29 2023 | $380.15 | $380.68 | $373.89 | $375.29 | 28,963,400 |
November 28 2023 | $374.79 | $379.40 | $374.60 | $379.10 | 20,453,100 |
November 27 2023 | $373.24 | $377.06 | $372.66 | $375.05 | 22,179,200 |
November 24 2023 | $373.78 | $374.41 | $371.61 | $373.88 | 10,176,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
