The closing price for Microsoft (MSFT) between 2000 and 2024 is $422.99, yesterday. It is up 1,071% in that time. The latest price is $422.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $408.19 | $429.04 | $404.76 | $422.99 | 424,837,354 |
October 2024 | $427.59 | $437.62 | $405.49 | $405.54 | 440,745,500 |
September 2024 | $417.08 | $440.97 | $400.00 | $429.44 | 376,921,200 |
August 2024 | $419.19 | $425.94 | $384.12 | $416.31 | 451,919,000 |
July 2024 | $446.96 | $466.57 | $410.65 | $416.76 | 440,449,200 |
June 2024 | $413.95 | $454.44 | $407.37 | $445.25 | 342,370,400 |
May 2024 | $390.42 | $431.96 | $388.13 | $413.56 | 413,800,800 |
April 2024 | $421.58 | $426.97 | $385.86 | $387.15 | 440,777,700 |
March 2024 | $408.97 | $428.41 | $396.16 | $418.37 | 426,349,600 |
February 2024 | $398.85 | $417.70 | $395.00 | $411.33 | 444,176,300 |
January 2024 | $371.09 | $412.24 | $363.78 | $394.63 | 528,399,000 |
December 2023 | $373.96 | $375.35 | $360.21 | $373.25 | 522,003,700 |
November 2023 | $336.58 | $381.45 | $336.45 | $376.10 | 563,880,300 |
October 2023 | $313.30 | $342.93 | $308.27 | $334.92 | 540,907,000 |
September 2023 | $328.18 | $337.64 | $306.53 | $312.77 | 416,680,700 |
August 2023 | $331.33 | $334.64 | $308.61 | $324.67 | 479,456,700 |
July 2023 | $335.28 | $362.55 | $323.23 | $332.05 | 666,764,400 |
June 2023 | $322.17 | $347.42 | $318.78 | $336.62 | 547,588,700 |
May 2023 | $302.77 | $332.07 | $299.25 | $324.61 | 600,807,200 |
April 2023 | $282.60 | $304.70 | $271.60 | $303.06 | 551,497,100 |
March 2023 | $247.33 | $285.31 | $242.25 | $284.36 | 747,635,000 |
February 2023 | $244.00 | $272.29 | $241.51 | $246.01 | 615,501,000 |
January 2023 | $239.16 | $245.80 | $215.81 | $243.81 | 666,168,100 |
December 2022 | $249.77 | $259.66 | $230.09 | $235.95 | 591,358,700 |
November 2022 | $230.16 | $251.21 | $209.39 | $251.02 | 615,296,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
