The closing price for Microsoft (MSFT) between 2011 and 2022 was $235.48, on December 30, 2022. It was up 994.3% in that time. The latest price is $385.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $249.27 | $259.14 | $229.63 | $235.48 | 591,358,700 |
November 2022 | $229.70 | $250.70 | $208.97 | $250.52 | 615,296,000 |
October 2022 | $230.50 | $245.80 | $214.56 | $227.28 | 671,225,100 |
September 2022 | $253.47 | $261.87 | $227.87 | $228.04 | 575,586,600 |
August 2022 | $271.44 | $287.43 | $255.22 | $256.01 | 477,157,600 |
July 2022 | $250.51 | $275.53 | $240.30 | $274.30 | 534,891,800 |
June 2022 | $268.88 | $271.32 | $235.97 | $250.94 | 621,372,300 |
May 2022 | $270.71 | $283.54 | $240.78 | $265.63 | 742,902,000 |
April 2022 | $301.57 | $307.16 | $263.19 | $270.52 | 627,343,400 |
March 2022 | $288.93 | $307.98 | $263.19 | $300.53 | 734,334,200 |
February 2022 | $301.96 | $306.54 | $264.67 | $291.26 | 697,050,600 |
January 2022 | $326.22 | $328.80 | $268.53 | $302.51 | 947,531,400 |
December 2021 | $326.00 | $334.92 | $308.61 | $327.16 | 625,674,800 |
November 2021 | $321.75 | $340.15 | $316.90 | $321.59 | 509,885,200 |
October 2021 | $273.94 | $322.37 | $272.12 | $322.00 | 516,515,800 |
September 2021 | $294.08 | $296.46 | $273.45 | $273.74 | 502,918,700 |
August 2021 | $277.52 | $296.97 | $274.98 | $293.12 | 441,308,900 |
July 2021 | $261.29 | $281.20 | $261.28 | $276.12 | 522,672,700 |
June 2021 | $243.48 | $263.27 | $235.50 | $262.54 | 508,572,200 |
May 2021 | $245.01 | $245.93 | $230.19 | $241.97 | 495,084,900 |
April 2021 | $230.58 | $254.48 | $230.17 | $243.83 | 568,661,600 |
March 2021 | $228.09 | $233.07 | $216.84 | $227.97 | 724,945,800 |
February 2021 | $226.76 | $237.44 | $220.34 | $224.69 | 490,962,200 |
January 2021 | $214.67 | $234.07 | $204.46 | $223.77 | 648,076,400 |
December 2020 | $206.93 | $219.16 | $201.73 | $214.57 | 594,761,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
