The closing price for Microsoft (MSFT) last year was $421.50, on Tuesday. It was up 13.6% for the year. The latest price is $420.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $426.10 | $426.73 | $420.66 | $421.50 | 13,235,200 |
December 30 2024 | $426.06 | $427.55 | $421.90 | $424.83 | 13,135,200 |
December 27 2024 | $434.60 | $435.22 | $426.35 | $430.53 | 18,095,100 |
December 26 2024 | $439.08 | $440.94 | $436.63 | $438.11 | 8,194,200 |
December 24 2024 | $434.65 | $439.60 | $434.19 | $439.33 | 7,164,500 |
December 23 2024 | $436.74 | $437.65 | $432.83 | $435.25 | 19,152,500 |
December 20 2024 | $433.11 | $443.74 | $428.63 | $436.60 | 64,263,700 |
December 19 2024 | $441.62 | $443.18 | $436.32 | $437.03 | 22,963,700 |
December 18 2024 | $451.32 | $452.65 | $437.02 | $437.39 | 24,444,500 |
December 17 2024 | $451.01 | $455.29 | $449.57 | $454.46 | 22,733,500 |
December 16 2024 | $447.27 | $452.18 | $445.28 | $451.59 | 23,598,800 |
December 13 2024 | $448.44 | $451.43 | $445.58 | $447.27 | 20,177,800 |
December 12 2024 | $449.11 | $456.16 | $449.11 | $449.56 | 20,834,800 |
December 11 2024 | $444.05 | $450.35 | $444.05 | $448.99 | 19,200,200 |
December 10 2024 | $444.39 | $449.62 | $441.60 | $443.33 | 18,469,500 |
December 09 2024 | $442.60 | $448.33 | $440.50 | $446.02 | 19,144,400 |
December 06 2024 | $442.30 | $446.10 | $441.77 | $443.57 | 18,821,000 |
December 05 2024 | $437.92 | $444.66 | $436.17 | $442.62 | 21,697,800 |
December 04 2024 | $433.03 | $439.67 | $432.63 | $437.42 | 26,009,400 |
December 03 2024 | $429.84 | $432.47 | $427.74 | $431.20 | 18,302,000 |
December 02 2024 | $421.57 | $433.00 | $421.31 | $430.98 | 20,207,200 |
November 29 2024 | $420.09 | $424.88 | $417.80 | $423.46 | 16,271,900 |
November 27 2024 | $425.11 | $427.23 | $422.02 | $422.99 | 18,332,400 |
November 26 2024 | $419.59 | $429.04 | $418.85 | $427.99 | 23,458,900 |
November 25 2024 | $418.38 | $421.08 | $414.85 | $418.79 | 27,691,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
