The closing price for Microsoft (MSFT) in March 2022 was $301.14, on March 31, 2022. It was up 4% for the month. The latest price is $418.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $306.60 | $307.81 | $300.73 | $301.14 | 33,422,100 |
March 30 2022 | $306.46 | $308.60 | $304.33 | $306.56 | 28,163,600 |
March 29 2022 | $306.61 | $308.47 | $301.86 | $308.07 | 30,393,400 |
March 28 2022 | $297.25 | $303.57 | $297.25 | $303.47 | 29,578,200 |
March 25 2022 | $298.13 | $298.39 | $292.33 | $296.62 | 22,566,500 |
March 24 2022 | $292.18 | $297.12 | $291.38 | $297.03 | 24,484,500 |
March 23 2022 | $293.52 | $296.18 | $290.79 | $292.52 | 25,715,400 |
March 22 2022 | $292.83 | $297.90 | $291.82 | $296.99 | 27,599,700 |
March 21 2022 | $291.94 | $293.16 | $288.04 | $292.20 | 28,351,200 |
March 18 2022 | $288.50 | $294.00 | $285.92 | $293.44 | 43,390,600 |
March 17 2022 | $286.47 | $288.73 | $282.64 | $288.35 | 30,816,600 |
March 16 2022 | $282.38 | $287.72 | $276.61 | $287.54 | 37,826,300 |
March 15 2022 | $273.83 | $281.12 | $272.25 | $280.47 | 34,245,100 |
March 14 2022 | $273.82 | $278.76 | $269.40 | $270.01 | 30,660,700 |
March 11 2022 | $281.26 | $282.77 | $272.93 | $273.55 | 27,209,300 |
March 10 2022 | $276.44 | $279.93 | $274.05 | $278.95 | 30,628,000 |
March 09 2022 | $276.85 | $282.86 | $274.25 | $281.79 | 35,204,500 |
March 08 2022 | $271.34 | $277.35 | $263.72 | $269.43 | 48,159,500 |
March 07 2022 | $281.82 | $282.95 | $272.05 | $272.42 | 43,157,200 |
March 04 2022 | $287.44 | $288.78 | $280.49 | $283.12 | 32,356,500 |
March 03 2022 | $295.84 | $296.08 | $287.21 | $289.04 | 27,314,500 |
March 02 2022 | $288.49 | $294.46 | $286.87 | $293.21 | 31,873,000 |
March 01 2022 | $289.50 | $292.99 | $285.35 | $288.09 | 31,217,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
