The closing price for Microsoft (MSFT) in December 2021 was $327.16, on December 31, 2021. It was up 0.4% for the month. The latest price is $404.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $329.29 | $330.12 | $326.70 | $327.16 | 18,000,800 |
December 30 2021 | $332.60 | $333.79 | $329.59 | $330.08 | 15,994,500 |
December 29 2021 | $332.01 | $334.92 | $330.43 | $332.64 | 15,042,000 |
December 28 2021 | $333.81 | $334.45 | $331.05 | $331.96 | 15,661,500 |
December 27 2021 | $326.33 | $333.15 | $326.30 | $333.13 | 19,947,000 |
December 23 2021 | $323.69 | $327.23 | $323.67 | $325.58 | 19,617,800 |
December 22 2021 | $319.36 | $324.53 | $316.88 | $324.13 | 24,831,500 |
December 21 2021 | $314.49 | $318.81 | $311.09 | $318.38 | 24,740,600 |
December 20 2021 | $311.34 | $314.01 | $308.92 | $311.20 | 28,326,500 |
December 17 2021 | $312.14 | $316.07 | $308.61 | $314.98 | 47,750,300 |
December 16 2021 | $326.57 | $327.59 | $314.22 | $316.05 | 35,034,800 |
December 15 2021 | $319.66 | $326.06 | $315.66 | $325.54 | 35,381,100 |
December 14 2021 | $324.15 | $325.53 | $315.28 | $319.40 | 44,438,700 |
December 13 2021 | $331.40 | $334.43 | $329.85 | $330.16 | 28,899,400 |
December 10 2021 | $325.86 | $333.66 | $325.67 | $333.21 | 38,095,700 |
December 09 2021 | $325.30 | $327.33 | $323.08 | $324.03 | 22,214,200 |
December 08 2021 | $326.18 | $326.36 | $321.79 | $325.85 | 24,761,000 |
December 07 2021 | $322.61 | $326.66 | $321.11 | $325.80 | 31,021,900 |
December 06 2021 | $315.13 | $318.53 | $310.54 | $317.31 | 30,032,600 |
December 03 2021 | $322.95 | $323.64 | $309.37 | $314.21 | 41,779,300 |
December 02 2021 | $321.31 | $324.41 | $318.87 | $320.52 | 30,766,000 |
December 01 2021 | $326.00 | $330.04 | $320.42 | $321.09 | 33,337,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
