The closing price for Microsoft (MSFT) in May 2024 was $413.56, on May 31. It was up 5.9% for the month. The latest price is $428.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $415.17 | $415.17 | $402.98 | $413.56 | 47,995,300 |
May 30 2024 | $422.69 | $422.69 | $412.67 | $413.10 | 28,424,800 |
May 29 2024 | $424.08 | $429.31 | $424.08 | $427.54 | 15,517,100 |
May 28 2024 | $428.00 | $429.19 | $424.98 | $428.69 | 15,718,000 |
May 24 2024 | $425.57 | $429.42 | $422.80 | $428.53 | 11,845,800 |
May 23 2024 | $431.33 | $431.96 | $423.81 | $425.38 | 17,211,700 |
May 22 2024 | $428.46 | $430.77 | $425.51 | $428.89 | 18,073,700 |
May 21 2024 | $425.21 | $431.33 | $423.24 | $427.41 | 21,453,300 |
May 20 2024 | $418.62 | $425.15 | $418.40 | $423.73 | 16,272,100 |
May 17 2024 | $420.94 | $421.32 | $416.44 | $418.62 | 15,352,200 |
May 16 2024 | $420.20 | $423.81 | $418.76 | $419.39 | 17,530,100 |
May 15 2024 | $416.31 | $422.20 | $415.69 | $421.48 | 22,239,500 |
May 14 2024 | $409.72 | $415.16 | $409.25 | $414.23 | 15,109,300 |
May 13 2024 | $415.67 | $416.01 | $408.52 | $411.41 | 15,440,200 |
May 10 2024 | $410.63 | $413.06 | $409.50 | $412.42 | 13,402,300 |
May 09 2024 | $408.28 | $410.41 | $406.81 | $410.02 | 14,689,700 |
May 08 2024 | $405.89 | $409.93 | $404.44 | $408.25 | 11,792,300 |
May 07 2024 | $412.34 | $412.35 | $406.80 | $407.05 | 20,018,200 |
May 06 2024 | $406.48 | $411.62 | $404.10 | $411.23 | 16,996,600 |
May 03 2024 | $400.03 | $404.88 | $399.61 | $404.39 | 17,446,700 |
May 02 2024 | $395.44 | $397.70 | $392.45 | $395.62 | 17,709,400 |
May 01 2024 | $390.42 | $399.48 | $388.13 | $392.73 | 23,562,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
