The closing price for Microsoft (MSFT) in March 2024 was $417.53, on March 28. It was up 2.3% for the month. The latest price is $392.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $417.77 | $418.67 | $415.94 | $417.53 | 21,871,200 |
March 27 2024 | $421.22 | $421.23 | $415.84 | $418.24 | 16,705,000 |
March 26 2024 | $422.39 | $422.76 | $418.16 | $418.46 | 16,725,600 |
March 25 2024 | $422.02 | $424.17 | $418.42 | $419.66 | 18,060,500 |
March 22 2024 | $426.44 | $426.60 | $422.84 | $425.49 | 17,636,500 |
March 21 2024 | $426.57 | $427.56 | $423.92 | $426.12 | 21,296,200 |
March 20 2024 | $418.80 | $422.73 | $417.47 | $422.01 | 17,860,100 |
March 19 2024 | $414.66 | $418.48 | $412.40 | $418.22 | 19,837,900 |
March 18 2024 | $411.11 | $417.54 | $410.64 | $414.16 | 20,106,000 |
March 15 2024 | $416.11 | $419.40 | $409.66 | $413.26 | 45,049,800 |
March 14 2024 | $417.06 | $424.58 | $414.82 | $422.00 | 34,157,300 |
March 13 2024 | $414.93 | $415.01 | $408.33 | $411.95 | 17,115,900 |
March 12 2024 | $404.53 | $412.42 | $403.71 | $412.13 | 22,457,000 |
March 11 2024 | $400.70 | $402.61 | $398.22 | $401.46 | 16,120,800 |
March 08 2024 | $404.87 | $407.31 | $401.27 | $403.14 | 17,971,700 |
March 07 2024 | $403.04 | $406.68 | $399.19 | $406.04 | 18,718,500 |
March 06 2024 | $399.92 | $402.09 | $395.37 | $399.04 | 22,344,100 |
March 05 2024 | $410.82 | $411.11 | $397.60 | $399.60 | 26,919,200 |
March 04 2024 | $410.31 | $414.19 | $409.20 | $411.78 | 17,596,000 |
March 01 2024 | $408.15 | $412.72 | $407.77 | $412.35 | 17,800,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
