The closing price for Microsoft (MSFT) in March 2024 was $418.37, on March 28. It was up 2.3% for the month. The latest price is $428.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $418.61 | $419.51 | $416.78 | $418.37 | 21,871,200 |
March 27 2024 | $422.07 | $422.08 | $416.67 | $419.08 | 16,705,000 |
March 26 2024 | $423.23 | $423.61 | $419.00 | $419.29 | 16,725,600 |
March 25 2024 | $422.86 | $425.02 | $419.25 | $420.50 | 18,060,500 |
March 22 2024 | $427.30 | $427.46 | $423.69 | $426.34 | 17,636,500 |
March 21 2024 | $427.43 | $428.41 | $424.77 | $426.97 | 21,296,200 |
March 20 2024 | $419.64 | $423.58 | $418.31 | $422.85 | 17,860,100 |
March 19 2024 | $415.50 | $419.31 | $413.23 | $419.06 | 19,837,900 |
March 18 2024 | $411.94 | $418.38 | $411.47 | $414.99 | 20,106,000 |
March 15 2024 | $416.95 | $420.24 | $410.48 | $414.09 | 45,049,800 |
March 14 2024 | $417.89 | $425.43 | $415.65 | $422.84 | 34,157,300 |
March 13 2024 | $415.76 | $415.84 | $409.15 | $412.78 | 17,115,900 |
March 12 2024 | $405.34 | $413.25 | $404.52 | $412.96 | 22,457,000 |
March 11 2024 | $401.50 | $403.41 | $399.02 | $402.26 | 16,120,800 |
March 08 2024 | $405.68 | $408.13 | $402.07 | $403.95 | 17,971,700 |
March 07 2024 | $403.85 | $407.49 | $399.99 | $406.85 | 18,718,500 |
March 06 2024 | $400.72 | $402.90 | $396.16 | $399.84 | 22,344,100 |
March 05 2024 | $411.65 | $411.94 | $398.40 | $400.40 | 26,919,200 |
March 04 2024 | $411.13 | $415.02 | $410.02 | $412.60 | 17,596,000 |
March 01 2024 | $408.97 | $413.55 | $408.58 | $413.18 | 17,800,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
