The closing price for Microsoft (MSFT) in January 2024 was $396.13, on January 31. It was up 6.3% for the month. The latest price is $446.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| January 31 2024 | $405.48 | $413.81 | $395.76 | $396.13 | 47,871,100 |
| January 30 2024 | $410.76 | $411.55 | $404.97 | $407.10 | 33,477,600 |
| January 29 2024 | $404.58 | $408.49 | $402.86 | $408.23 | 24,510,200 |
| January 26 2024 | $402.90 | $404.69 | $400.96 | $402.46 | 17,803,300 |
| January 25 2024 | $402.85 | $405.53 | $401.06 | $403.40 | 21,021,200 |
| January 24 2024 | $400.08 | $404.15 | $398.99 | $401.09 | 24,867,000 |
| January 23 2024 | $394.31 | $397.93 | $392.49 | $397.45 | 20,525,900 |
| January 22 2024 | $398.56 | $399.16 | $392.16 | $395.07 | 27,016,900 |
| January 19 2024 | $394.32 | $397.22 | $392.07 | $397.22 | 29,272,000 |
| January 18 2024 | $390.29 | $392.55 | $388.70 | $392.44 | 23,392,100 |
| January 17 2024 | $386.57 | $388.69 | $383.41 | $388.05 | 22,234,100 |
| January 16 2024 | $392.23 | $392.59 | $386.21 | $388.85 | 27,202,300 |
| January 12 2024 | $384.09 | $387.26 | $383.25 | $387.05 | 21,645,700 |
| January 11 2024 | $384.59 | $389.26 | $378.99 | $383.23 | 27,850,800 |
| January 10 2024 | $375.00 | $382.77 | $374.95 | $381.38 | 25,514,200 |
| January 09 2024 | $370.65 | $374.62 | $369.84 | $374.42 | 20,830,000 |
| January 08 2024 | $367.95 | $373.83 | $367.67 | $373.33 | 23,134,000 |
| January 05 2024 | $367.63 | $370.70 | $365.16 | $366.41 | 20,987,000 |
| January 04 2024 | $369.32 | $371.74 | $365.83 | $366.60 | 20,901,500 |
| January 03 2024 | $367.67 | $371.90 | $367.17 | $369.25 | 23,083,500 |
| January 02 2024 | $372.50 | $374.53 | $365.43 | $369.52 | 25,258,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
