The closing price for Microsoft (MSFT) in 2022 was $235.95, on December 30, 2022. It was down 27.8% for the year. The latest price is $447.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $234.36 | $236.09 | $232.84 | $235.95 | 21,938,500 |
December 29 2022 | $231.85 | $238.01 | $231.85 | $237.12 | 19,770,700 |
December 28 2022 | $233.07 | $235.85 | $230.39 | $230.74 | 17,457,100 |
December 27 2022 | $234.85 | $235.07 | $232.02 | $233.13 | 16,688,600 |
December 23 2022 | $232.30 | $235.01 | $230.16 | $234.88 | 21,207,000 |
December 22 2022 | $237.36 | $238.08 | $230.09 | $234.34 | 28,651,700 |
December 21 2022 | $237.79 | $241.65 | $236.23 | $240.48 | 23,690,600 |
December 20 2022 | $235.53 | $238.99 | $234.57 | $237.90 | 25,150,800 |
December 19 2022 | $240.91 | $241.25 | $234.86 | $236.57 | 29,696,400 |
December 16 2022 | $244.54 | $245.81 | $239.58 | $240.74 | 86,102,000 |
December 15 2022 | $249.62 | $250.10 | $243.35 | $244.99 | 35,560,400 |
December 14 2022 | $252.98 | $258.35 | $250.20 | $253.07 | 35,410,900 |
December 13 2022 | $257.46 | $259.66 | $248.98 | $252.77 | 42,196,900 |
December 12 2022 | $243.45 | $248.46 | $243.18 | $248.43 | 30,665,100 |
December 09 2022 | $240.75 | $244.30 | $240.22 | $241.46 | 20,609,700 |
December 08 2022 | $240.89 | $244.72 | $239.14 | $243.41 | 22,611,800 |
December 07 2022 | $240.88 | $242.19 | $238.30 | $240.42 | 20,481,500 |
December 06 2022 | $246.77 | $247.79 | $239.84 | $241.16 | 22,463,700 |
December 05 2022 | $247.94 | $249.72 | $244.05 | $246.16 | 23,435,300 |
December 02 2022 | $245.79 | $251.93 | $245.66 | $250.90 | 21,528,500 |
December 01 2022 | $249.77 | $251.98 | $246.87 | $250.58 | 26,041,500 |
November 30 2022 | $236.69 | $251.21 | $235.99 | $251.02 | 47,594,200 |
November 29 2022 | $237.50 | $238.87 | $234.36 | $236.45 | 17,956,300 |
November 28 2022 | $242.11 | $242.67 | $236.91 | $237.86 | 24,778,200 |
November 25 2022 | $243.32 | $244.68 | $242.75 | $243.49 | 9,200,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
