The closing price for Microsoft (MSFT) in May 2023 was $324.61, on May 31, 2023. It was up 7.2% for the month. The latest price is $416.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $328.46 | $332.07 | $323.56 | $324.61 | 45,950,600 |
May 30 2023 | $331.37 | $331.87 | $326.71 | $327.39 | 29,503,100 |
May 26 2023 | $320.29 | $329.56 | $320.15 | $329.05 | 36,630,600 |
May 25 2023 | $319.51 | $323.13 | $316.31 | $322.16 | 43,301,700 |
May 24 2023 | $311.10 | $312.85 | $309.01 | $310.23 | 23,384,900 |
May 23 2023 | $316.34 | $319.00 | $311.62 | $311.63 | 30,797,200 |
May 22 2023 | $314.93 | $318.87 | $314.34 | $317.48 | 24,115,700 |
May 19 2023 | $313.09 | $315.08 | $312.72 | $314.67 | 27,529,500 |
May 18 2023 | $310.90 | $315.36 | $310.10 | $314.85 | 27,276,000 |
May 17 2023 | $308.69 | $310.81 | $307.16 | $310.38 | 24,315,000 |
May 16 2023 | $305.59 | $309.42 | $305.59 | $307.47 | 26,730,300 |
May 15 2023 | $304.87 | $305.66 | $303.38 | $305.23 | 16,336,500 |
May 12 2023 | $306.30 | $306.40 | $302.41 | $304.74 | 19,758,100 |
May 11 2023 | $305.86 | $306.86 | $302.07 | $305.87 | 31,680,200 |
May 10 2023 | $304.40 | $308.72 | $303.46 | $308.04 | 30,078,000 |
May 09 2023 | $303.79 | $305.80 | $302.12 | $302.80 | 21,340,800 |
May 08 2023 | $305.89 | $305.96 | $301.90 | $304.43 | 21,318,600 |
May 05 2023 | $301.54 | $307.70 | $300.11 | $306.40 | 28,181,200 |
May 04 2023 | $302.05 | $303.55 | $299.25 | $301.23 | 22,519,900 |
May 03 2023 | $302.42 | $304.39 | $299.93 | $300.24 | 22,360,800 |
May 02 2023 | $303.55 | $304.95 | $299.75 | $301.23 | 26,404,400 |
May 01 2023 | $302.77 | $304.38 | $300.98 | $301.38 | 21,294,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
