The closing price for Microsoft (MSFT) in March 2020 was $151.26, on March 31, 2020. It was down 4.6% for the month. The latest price is $422.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $152.88 | $158.04 | $150.16 | $151.26 | 77,927,200 |
March 30 2020 | $146.20 | $154.03 | $143.87 | $153.68 | 63,420,300 |
March 27 2020 | $145.54 | $148.55 | $143.10 | $143.58 | 57,042,300 |
March 26 2020 | $142.33 | $150.25 | $142.30 | $149.72 | 64,568,100 |
March 25 2020 | $142.82 | $148.02 | $138.53 | $140.91 | 75,638,200 |
March 24 2020 | $137.87 | $143.48 | $135.49 | $142.27 | 82,516,700 |
March 23 2020 | $131.41 | $134.82 | $127.10 | $130.42 | 78,975,200 |
March 20 2020 | $140.03 | $141.08 | $130.30 | $131.73 | 84,866,200 |
March 19 2020 | $136.93 | $144.01 | $133.31 | $136.87 | 85,922,700 |
March 18 2020 | $132.36 | $140.03 | $129.50 | $134.66 | 81,593,200 |
March 17 2020 | $134.27 | $141.47 | $129.48 | $140.58 | 81,059,800 |
March 16 2020 | $134.27 | $143.24 | $129.48 | $129.88 | 87,905,900 |
March 13 2020 | $141.47 | $155.29 | $134.97 | $152.33 | 92,727,400 |
March 12 2020 | $139.36 | $147.19 | $132.91 | $133.37 | 93,226,400 |
March 11 2020 | $150.70 | $151.25 | $144.97 | $147.35 | 56,371,600 |
March 10 2020 | $151.69 | $154.44 | $146.34 | $154.34 | 65,354,400 |
March 09 2020 | $144.82 | $151.30 | $143.86 | $144.46 | 70,419,300 |
March 06 2020 | $155.96 | $156.44 | $149.62 | $154.96 | 72,821,100 |
March 05 2020 | $159.26 | $163.88 | $158.91 | $159.47 | 47,817,300 |
March 04 2020 | $161.60 | $163.72 | $158.85 | $163.57 | 49,814,400 |
March 03 2020 | $166.69 | $167.84 | $155.62 | $157.78 | 71,677,000 |
March 02 2020 | $158.55 | $165.85 | $155.67 | $165.72 | 71,030,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
