The closing price for Microsoft (MSFT) in May 2023 was $323.96, on May 31, 2023. It was up 7.2% for the month. The latest price is $392.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $327.80 | $331.40 | $322.91 | $323.96 | 45,950,600 |
May 30 2023 | $330.70 | $331.21 | $326.06 | $326.74 | 29,503,100 |
May 26 2023 | $319.64 | $328.90 | $319.51 | $328.39 | 36,630,600 |
May 25 2023 | $318.88 | $322.49 | $315.68 | $321.52 | 43,301,700 |
May 24 2023 | $310.48 | $312.23 | $308.39 | $309.61 | 23,384,900 |
May 23 2023 | $315.71 | $318.36 | $310.99 | $311.00 | 30,797,200 |
May 22 2023 | $314.30 | $318.23 | $313.72 | $316.84 | 24,115,700 |
May 19 2023 | $312.46 | $314.45 | $312.10 | $314.04 | 27,529,500 |
May 18 2023 | $310.28 | $314.73 | $309.48 | $314.22 | 27,276,000 |
May 17 2023 | $308.07 | $310.18 | $306.54 | $309.76 | 24,315,000 |
May 16 2023 | $304.98 | $308.80 | $304.98 | $306.86 | 26,730,300 |
May 15 2023 | $304.26 | $305.05 | $302.77 | $304.62 | 16,336,500 |
May 12 2023 | $305.69 | $305.79 | $301.80 | $304.13 | 19,758,100 |
May 11 2023 | $305.25 | $306.25 | $301.47 | $305.26 | 31,680,200 |
May 10 2023 | $303.79 | $308.10 | $302.85 | $307.42 | 30,078,000 |
May 09 2023 | $303.18 | $305.19 | $301.51 | $302.19 | 21,340,800 |
May 08 2023 | $305.27 | $305.34 | $301.30 | $303.82 | 21,318,600 |
May 05 2023 | $300.93 | $307.09 | $299.51 | $305.79 | 28,181,200 |
May 04 2023 | $301.45 | $302.94 | $298.65 | $300.63 | 22,519,900 |
May 03 2023 | $301.82 | $303.78 | $299.33 | $299.63 | 22,360,800 |
May 02 2023 | $302.94 | $304.34 | $299.15 | $300.63 | 26,404,400 |
May 01 2023 | $302.16 | $303.77 | $300.37 | $300.78 | 21,294,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
