The closing price for Microsoft (MSFT) between 2011 and 2023 was $372.50, on December 29, 2023. It was up 1,631.1% in that time. The latest price is $385.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $373.22 | $374.60 | $359.49 | $372.50 | 522,003,700 |
November 2023 | $335.91 | $380.68 | $335.77 | $375.35 | 563,880,300 |
October 2023 | $312.67 | $342.25 | $307.66 | $334.25 | 540,907,000 |
September 2023 | $327.53 | $336.97 | $305.92 | $312.15 | 416,680,700 |
August 2023 | $330.66 | $333.97 | $307.99 | $324.02 | 479,456,700 |
July 2023 | $334.61 | $361.83 | $322.58 | $331.38 | 666,764,400 |
June 2023 | $321.53 | $346.72 | $318.15 | $335.94 | 547,588,700 |
May 2023 | $302.16 | $331.40 | $298.65 | $323.96 | 600,807,200 |
April 2023 | $282.03 | $304.09 | $271.06 | $302.45 | 551,497,100 |
March 2023 | $246.83 | $284.74 | $241.76 | $283.79 | 747,635,000 |
February 2023 | $243.51 | $271.75 | $241.02 | $245.52 | 615,501,000 |
January 2023 | $238.68 | $245.30 | $215.38 | $243.32 | 666,168,100 |
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 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
