The closing price for Microsoft (MSFT) in July 2024 was $415.93, on July 31. It was down 6.8% for the month. The latest price is $391.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $418.07 | $419.34 | $409.82 | $415.93 | 42,891,400 |
July 30 2024 | $425.24 | $426.57 | $414.94 | $420.47 | 32,687,600 |
July 29 2024 | $429.08 | $429.65 | $422.24 | $424.26 | 15,125,800 |
July 26 2024 | $415.78 | $426.44 | $414.86 | $422.81 | 23,583,800 |
July 25 2024 | $426.32 | $427.31 | $415.09 | $415.98 | 29,943,800 |
July 24 2024 | $437.90 | $438.93 | $425.12 | $426.42 | 26,805,800 |
July 23 2024 | $441.33 | $445.80 | $440.54 | $442.28 | 13,107,100 |
July 22 2024 | $439.23 | $442.03 | $436.37 | $440.38 | 15,808,800 |
July 19 2024 | $430.59 | $438.59 | $429.50 | $434.58 | 20,940,400 |
July 18 2024 | $441.77 | $442.08 | $431.89 | $437.82 | 20,794,800 |
July 17 2024 | $440.03 | $442.28 | $436.64 | $440.95 | 21,778,000 |
July 16 2024 | $451.59 | $451.67 | $444.08 | $446.92 | 17,175,700 |
July 15 2024 | $450.68 | $454.61 | $448.82 | $451.33 | 14,429,400 |
July 12 2024 | $451.70 | $453.72 | $448.04 | $450.93 | 16,324,300 |
July 11 2024 | $460.30 | $462.09 | $448.94 | $452.07 | 23,111,200 |
July 10 2024 | $458.55 | $463.76 | $456.20 | $463.55 | 18,196,100 |
July 09 2024 | $464.30 | $464.63 | $455.35 | $456.88 | 17,207,200 |
July 08 2024 | $463.85 | $464.99 | $461.77 | $463.54 | 12,962,300 |
July 05 2024 | $456.95 | $465.64 | $456.31 | $464.85 | 16,000,300 |
July 03 2024 | $455.54 | $458.35 | $455.23 | $458.10 | 9,932,800 |
July 02 2024 | $450.58 | $456.93 | $450.49 | $456.62 | 13,979,800 |
July 01 2024 | $446.06 | $454.72 | $443.08 | $454.09 | 17,662,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
