microsoft stock price jan 2024

The closing price for Microsoft (MSFT) in January 2024 was $394.63, on January 31. It was up 6.3% for the month. The latest price is $436.60.

DATE OPEN HIGH LOW CLOSE VOLUME
January 31 2024
$403.94
$412.24
$394.26
$394.63
47,871,100
January 30 2024
$409.20
$409.98
$403.43
$405.56
33,477,600
January 29 2024
$403.05
$406.94
$401.33
$406.68
24,510,200
January 26 2024
$401.37
$403.16
$399.44
$400.93
17,803,300
January 25 2024
$401.32
$403.99
$399.54
$401.86
21,021,200
January 24 2024
$398.56
$402.62
$397.48
$399.57
24,867,000
January 23 2024
$392.81
$396.42
$391.01
$395.94
20,525,900
January 22 2024
$397.05
$397.65
$390.67
$393.57
27,016,900
January 19 2024
$392.82
$395.71
$390.58
$395.71
29,272,000
January 18 2024
$388.81
$391.07
$387.22
$390.95
23,392,100
January 17 2024
$385.10
$387.21
$381.95
$386.58
22,234,100
January 16 2024
$390.74
$391.11
$384.74
$387.37
27,202,300
January 12 2024
$382.63
$385.80
$381.80
$385.59
21,645,700
January 11 2024
$383.13
$387.78
$377.56
$381.78
27,850,800
January 10 2024
$373.58
$381.32
$373.53
$379.93
25,514,200
January 09 2024
$369.25
$373.20
$368.43
$373.00
20,830,000
January 08 2024
$366.56
$372.42
$366.27
$371.91
23,134,000
January 05 2024
$366.23
$369.30
$363.78
$365.02
20,987,000
January 04 2024
$367.92
$370.33
$364.44
$365.21
20,901,500
January 03 2024
$366.27
$370.49
$365.77
$367.85
23,083,500
January 02 2024
$371.09
$373.11
$364.05
$368.12
25,258,600
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.