The closing price for Microsoft (MSFT) in March 2023 was $283.79, on March 31, 2023. It was up 15% for the month. The latest price is $394.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $279.29 | $284.74 | $278.57 | $283.79 | 32,766,000 |
March 30 2023 | $279.78 | $280.01 | $277.07 | $279.60 | 25,053,400 |
March 29 2023 | $274.59 | $276.74 | $274.05 | $276.12 | 25,087,000 |
March 28 2023 | $271.47 | $271.82 | $267.79 | $270.92 | 21,878,600 |
March 27 2023 | $276.11 | $277.05 | $271.21 | $272.05 | 26,840,200 |
March 24 2023 | $272.90 | $276.24 | $270.97 | $276.18 | 28,172,000 |
March 23 2023 | $273.59 | $276.66 | $270.89 | $273.31 | 36,610,900 |
March 22 2023 | $269.12 | $276.64 | $267.92 | $268.03 | 34,873,300 |
March 21 2023 | $270.58 | $270.69 | $265.30 | $269.49 | 34,558,700 |
March 20 2023 | $272.64 | $273.14 | $265.63 | $267.97 | 43,466,600 |
March 17 2023 | $273.90 | $278.89 | $271.99 | $275.06 | 69,527,400 |
March 16 2023 | $261.06 | $272.23 | $259.16 | $271.88 | 54,768,800 |
March 15 2023 | $255.91 | $262.31 | $255.15 | $261.28 | 46,028,000 |
March 14 2023 | $252.73 | $256.98 | $251.85 | $256.71 | 33,620,300 |
March 13 2023 | $243.53 | $253.87 | $241.88 | $249.94 | 33,339,700 |
March 10 2023 | $247.15 | $248.83 | $243.72 | $244.70 | 28,333,900 |
March 09 2023 | $251.82 | $255.50 | $247.64 | $248.37 | 26,653,400 |
March 08 2023 | $250.06 | $250.56 | $246.88 | $249.73 | 17,340,200 |
March 07 2023 | $252.29 | $253.66 | $249.42 | $250.17 | 21,473,200 |
March 06 2023 | $252.42 | $256.05 | $251.97 | $252.85 | 24,109,800 |
March 03 2023 | $248.24 | $251.62 | $247.45 | $251.29 | 30,760,100 |
March 02 2023 | $242.69 | $247.46 | $241.76 | $247.18 | 24,808,200 |
March 01 2023 | $246.83 | $247.00 | $241.94 | $242.41 | 27,565,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
