The closing price for Microsoft (MSFT) last year was $373.25, on December 29. It was up 56.1% for the year. The latest price is $422.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $373.21 | $374.36 | $370.71 | $373.25 | 18,723,000 |
December 28 2023 | $372.58 | $373.67 | $371.38 | $372.49 | 14,327,000 |
December 27 2023 | $370.92 | $372.28 | $370.04 | $371.29 | 14,905,400 |
December 26 2023 | $372.22 | $374.14 | $370.73 | $371.88 | 12,673,100 |
December 22 2023 | $370.91 | $372.40 | $369.94 | $371.80 | 17,091,100 |
December 21 2023 | $369.79 | $371.63 | $367.29 | $370.77 | 17,708,000 |
December 20 2023 | $372.22 | $373.24 | $367.78 | $367.87 | 26,316,700 |
December 19 2023 | $368.73 | $370.49 | $367.09 | $370.49 | 20,603,700 |
December 18 2023 | $366.71 | $370.23 | $365.94 | $369.88 | 21,802,900 |
December 15 2023 | $364.13 | $369.64 | $363.56 | $367.98 | 78,478,200 |
December 14 2023 | $370.54 | $370.99 | $361.43 | $363.21 | 43,277,500 |
December 13 2023 | $373.23 | $374.84 | $368.02 | $371.59 | 30,955,500 |
December 12 2023 | $368.10 | $371.64 | $367.71 | $371.60 | 24,838,300 |
December 11 2023 | $365.75 | $368.84 | $363.38 | $368.54 | 27,708,800 |
December 08 2023 | $366.46 | $371.68 | $365.50 | $371.45 | 20,144,800 |
December 07 2023 | $365.50 | $368.69 | $363.60 | $368.20 | 23,118,900 |
December 06 2023 | $370.77 | $371.40 | $365.30 | $366.06 | 21,182,100 |
December 05 2023 | $363.73 | $370.31 | $362.91 | $369.76 | 23,065,000 |
December 04 2023 | $366.36 | $366.78 | $360.21 | $366.40 | 32,063,300 |
December 01 2023 | $373.96 | $375.35 | $368.55 | $371.73 | 33,020,400 |
November 30 2023 | $375.68 | $377.27 | $372.68 | $376.10 | 30,554,400 |
November 29 2023 | $380.91 | $381.45 | $374.64 | $376.04 | 28,963,400 |
November 28 2023 | $375.54 | $380.16 | $375.35 | $379.86 | 20,453,100 |
November 27 2023 | $373.98 | $377.81 | $373.41 | $375.80 | 22,179,200 |
November 24 2023 | $374.53 | $375.16 | $372.36 | $374.63 | 10,176,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
