The closing price for Microsoft (MSFT) between 2020 and 2023 was $373.25, on December 29, 2023. It was up 145.8% in that time. The latest price is $415.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2023 | $372.22 | $374.36 | $370.04 | $373.25 | 60,628,500 |
Week of December 18 2023 | $366.71 | $373.24 | $365.94 | $371.80 | 103,522,400 |
Week of December 11 2023 | $365.75 | $374.84 | $361.43 | $367.98 | 205,258,300 |
Week of December 04 2023 | $366.36 | $371.68 | $360.21 | $371.45 | 119,574,100 |
Week of November 27 2023 | $373.98 | $381.45 | $368.55 | $371.73 | 135,170,500 |
Week of November 20 2023 | $368.46 | $376.97 | $368.25 | $374.63 | 114,410,100 |
Week of November 13 2023 | $364.75 | $373.56 | $362.45 | $367.10 | 141,869,800 |
Week of November 06 2023 | $350.12 | $366.61 | $350.02 | $366.18 | 129,319,400 |
Week of October 30 2023 | $330.27 | $351.05 | $328.70 | $349.47 | 119,224,300 |
Week of October 23 2023 | $322.40 | $342.93 | $321.33 | $326.70 | 178,267,100 |
Week of October 16 2023 | $327.93 | $333.70 | $322.38 | $323.59 | 113,714,800 |
Week of October 09 2023 | $321.69 | $330.68 | $320.13 | $324.64 | 100,897,000 |
Week of October 02 2023 | $313.30 | $326.08 | $308.27 | $324.17 | 104,934,700 |
Week of September 25 2023 | $313.60 | $316.46 | $306.53 | $312.77 | 107,367,600 |
Week of September 18 2023 | $324.71 | $327.28 | $312.03 | $314.02 | 111,754,000 |
Week of September 11 2023 | $334.06 | $337.64 | $326.54 | $327.11 | 108,627,100 |
Week of September 04 2023 | $325.90 | $332.99 | $325.56 | $331.12 | 74,000,800 |
Week of August 28 2023 | $322.59 | $328.86 | $318.69 | $325.56 | 90,657,400 |
Week of August 21 2023 | $314.93 | $329.84 | $314.05 | $319.93 | 106,273,900 |
Week of August 14 2023 | $317.69 | $321.36 | $308.61 | $313.49 | 102,503,300 |
Week of August 07 2023 | $324.59 | $327.29 | $315.53 | $317.31 | 106,898,700 |
Week of July 31 2023 | $333.04 | $334.64 | $322.19 | $324.00 | 113,500,600 |
Week of July 24 2023 | $341.86 | $347.83 | $325.26 | $334.47 | 194,819,700 |
Week of July 17 2023 | $341.70 | $362.55 | $335.91 | $339.81 | 228,116,800 |
Week of July 10 2023 | $330.74 | $347.38 | $323.23 | $341.26 | 138,354,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
