The closing price for Microsoft (MSFT) in January 2024 was $393.84, on January 31, 2024. It was up 6.3% for the month. The latest price is $408.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $403.13 | $411.41 | $393.47 | $393.84 | 47,871,100 |
January 30 2024 | $408.38 | $409.16 | $402.63 | $404.75 | 33,477,600 |
January 29 2024 | $402.24 | $406.12 | $400.53 | $405.87 | 24,510,200 |
January 26 2024 | $400.57 | $402.35 | $398.64 | $400.13 | 17,803,300 |
January 25 2024 | $400.52 | $403.18 | $398.74 | $401.06 | 21,021,200 |
January 24 2024 | $397.76 | $401.81 | $396.68 | $398.77 | 24,867,000 |
January 23 2024 | $392.03 | $395.62 | $390.22 | $395.15 | 20,525,900 |
January 22 2024 | $396.26 | $396.85 | $389.89 | $392.78 | 27,016,900 |
January 19 2024 | $392.04 | $394.92 | $389.80 | $394.92 | 29,272,000 |
January 18 2024 | $388.03 | $390.28 | $386.45 | $390.16 | 23,392,100 |
January 17 2024 | $384.33 | $386.44 | $381.19 | $385.81 | 22,234,100 |
January 16 2024 | $389.96 | $390.32 | $383.97 | $386.60 | 27,202,300 |
January 12 2024 | $381.86 | $385.02 | $381.03 | $384.82 | 21,645,700 |
January 11 2024 | $382.37 | $387.00 | $376.80 | $381.01 | 27,850,800 |
January 10 2024 | $372.83 | $380.56 | $372.78 | $379.17 | 25,514,200 |
January 09 2024 | $368.51 | $372.45 | $367.70 | $372.25 | 20,830,000 |
January 08 2024 | $365.83 | $371.67 | $365.54 | $371.16 | 23,134,000 |
January 05 2024 | $365.50 | $368.56 | $363.05 | $364.29 | 20,987,000 |
January 04 2024 | $367.18 | $369.59 | $363.72 | $364.48 | 20,901,500 |
January 03 2024 | $365.54 | $369.75 | $365.04 | $367.11 | 23,083,500 |
January 02 2024 | $370.34 | $372.36 | $363.32 | $367.38 | 25,258,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
