The closing price for Microsoft (MSFT) in March 2023 was $284.36, on March 31, 2023. It was up 15% for the month. The latest price is $430.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $279.85 | $285.31 | $279.13 | $284.36 | 32,766,000 |
March 30 2023 | $280.34 | $280.57 | $277.63 | $280.16 | 25,053,400 |
March 29 2023 | $275.14 | $277.29 | $274.60 | $276.67 | 25,087,000 |
March 28 2023 | $272.02 | $272.36 | $268.33 | $271.46 | 21,878,600 |
March 27 2023 | $276.66 | $277.61 | $271.75 | $272.60 | 26,840,200 |
March 24 2023 | $273.45 | $276.79 | $271.51 | $276.73 | 28,172,000 |
March 23 2023 | $274.14 | $277.21 | $271.43 | $273.86 | 36,610,900 |
March 22 2023 | $269.66 | $277.19 | $268.46 | $268.56 | 34,873,300 |
March 21 2023 | $271.12 | $271.24 | $265.83 | $270.03 | 34,558,700 |
March 20 2023 | $273.19 | $273.68 | $266.16 | $268.51 | 43,466,600 |
March 17 2023 | $274.45 | $279.45 | $272.54 | $275.61 | 69,527,400 |
March 16 2023 | $261.58 | $272.78 | $259.68 | $272.42 | 54,768,800 |
March 15 2023 | $256.42 | $262.83 | $255.66 | $261.81 | 46,028,000 |
March 14 2023 | $253.24 | $257.50 | $252.36 | $257.22 | 33,620,300 |
March 13 2023 | $244.02 | $254.38 | $242.37 | $250.45 | 33,339,700 |
March 10 2023 | $247.64 | $249.33 | $244.21 | $245.19 | 28,333,900 |
March 09 2023 | $252.32 | $256.01 | $248.14 | $248.87 | 26,653,400 |
March 08 2023 | $250.56 | $251.06 | $247.38 | $250.23 | 17,340,200 |
March 07 2023 | $252.79 | $254.16 | $249.92 | $250.67 | 21,473,200 |
March 06 2023 | $252.92 | $256.56 | $252.48 | $253.36 | 24,109,800 |
March 03 2023 | $248.74 | $252.12 | $247.95 | $251.80 | 30,760,100 |
March 02 2023 | $243.18 | $247.96 | $242.25 | $247.67 | 24,808,200 |
March 01 2023 | $247.33 | $247.50 | $242.43 | $242.90 | 27,565,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
