The closing price for Microsoft (MSFT) in January 2022 was $303.12, on January 31, 2022. It was down 7.3% for the month. The latest price is $447.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $301.14 | $304.48 | $298.63 | $303.12 | 46,444,500 |
January 28 2022 | $292.64 | $300.68 | $287.01 | $300.47 | 49,743,700 |
January 27 2022 | $295.01 | $299.53 | $290.40 | $292.26 | 53,481,300 |
January 26 2022 | $300.20 | $300.70 | $285.62 | $289.21 | 90,428,900 |
January 25 2022 | $284.15 | $287.53 | $277.96 | $281.20 | 72,848,600 |
January 24 2022 | $284.81 | $289.60 | $269.07 | $288.88 | 85,731,500 |
January 21 2022 | $295.04 | $296.42 | $288.14 | $288.55 | 57,984,400 |
January 20 2022 | $301.26 | $303.77 | $293.53 | $293.98 | 35,380,700 |
January 19 2022 | $298.55 | $305.97 | $295.05 | $295.66 | 45,933,900 |
January 18 2022 | $296.38 | $301.97 | $294.11 | $295.00 | 42,333,200 |
January 14 2022 | $296.56 | $302.96 | $296.07 | $302.36 | 39,846,400 |
January 13 2022 | $312.37 | $312.77 | $296.32 | $297.09 | 45,366,000 |
January 12 2022 | $311.59 | $315.23 | $309.06 | $310.22 | 34,372,200 |
January 11 2022 | $305.46 | $308.61 | $302.06 | $307.02 | 29,386,800 |
January 10 2022 | $301.67 | $306.76 | $296.99 | $306.33 | 44,289,500 |
January 07 2022 | $306.21 | $308.50 | $302.25 | $306.10 | 32,720,000 |
January 06 2022 | $305.23 | $310.64 | $303.62 | $305.95 | 39,646,100 |
January 05 2022 | $317.62 | $317.83 | $307.99 | $308.38 | 40,054,300 |
January 04 2022 | $326.37 | $326.73 | $317.88 | $320.69 | 32,674,300 |
January 03 2022 | $326.87 | $329.46 | $321.44 | $326.29 | 28,865,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
