The closing price for Microsoft (MSFT) in March 2021 was $228.42, on March 31, 2021. It was down 0.1% for the month. The latest price is $415.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2021 | $225.65 | $231.65 | $225.15 | $228.42 | 43,623,500 |
March 30 2021 | $226.25 | $226.56 | $223.90 | $224.63 | 24,792,000 |
March 29 2021 | $229.22 | $229.42 | $224.66 | $227.91 | 25,227,500 |
March 26 2021 | $224.34 | $229.34 | $224.34 | $229.11 | 25,479,900 |
March 25 2021 | $227.97 | $229.56 | $224.36 | $225.10 | 34,061,900 |
March 24 2021 | $230.44 | $230.59 | $227.99 | $228.12 | 25,620,100 |
March 23 2021 | $230.09 | $233.54 | $229.68 | $230.18 | 31,638,400 |
March 22 2021 | $223.10 | $229.52 | $222.97 | $228.64 | 30,127,000 |
March 19 2021 | $223.82 | $225.23 | $222.20 | $223.17 | 46,430,700 |
March 18 2021 | $225.31 | $226.89 | $223.15 | $223.53 | 34,833,000 |
March 17 2021 | $228.79 | $231.12 | $225.96 | $229.65 | 29,562,100 |
March 16 2021 | $228.92 | $232.58 | $228.59 | $230.30 | 28,092,200 |
March 15 2021 | $227.64 | $227.86 | $224.59 | $227.49 | 26,034,900 |
March 12 2021 | $226.72 | $228.47 | $225.96 | $228.41 | 22,653,700 |
March 11 2021 | $227.64 | $231.72 | $227.01 | $229.74 | 29,907,600 |
March 10 2021 | $229.62 | $229.62 | $224.81 | $225.18 | 29,746,800 |
March 09 2021 | $225.62 | $228.05 | $224.45 | $226.50 | 33,080,500 |
March 08 2021 | $224.16 | $226.10 | $220.05 | $220.31 | 35,267,400 |
March 05 2021 | $222.37 | $226.00 | $219.40 | $224.38 | 41,872,800 |
March 04 2021 | $219.68 | $225.25 | $217.27 | $219.67 | 44,727,800 |
March 03 2021 | $224.93 | $226.30 | $220.18 | $220.47 | 34,029,500 |
March 02 2021 | $229.63 | $229.91 | $226.18 | $226.58 | 22,812,500 |
March 01 2021 | $228.55 | $230.07 | $225.89 | $229.56 | 25,324,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
