The closing price for Microsoft (MSFT) in May 2024 was $412.73, on May 31. It was up 5.9% for the month. The latest price is $408.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $414.34 | $414.34 | $402.17 | $412.73 | 47,995,300 |
May 30 2024 | $421.84 | $421.84 | $411.84 | $412.27 | 28,424,800 |
May 29 2024 | $423.23 | $428.45 | $423.23 | $426.69 | 15,517,100 |
May 28 2024 | $427.14 | $428.33 | $424.13 | $427.83 | 15,718,000 |
May 24 2024 | $424.72 | $428.57 | $421.95 | $427.67 | 11,845,800 |
May 23 2024 | $430.46 | $431.09 | $422.96 | $424.53 | 17,211,700 |
May 22 2024 | $427.60 | $429.91 | $424.66 | $428.03 | 18,073,700 |
May 21 2024 | $424.36 | $430.46 | $422.39 | $426.56 | 21,453,300 |
May 20 2024 | $417.78 | $424.30 | $417.56 | $422.88 | 16,272,100 |
May 17 2024 | $420.09 | $420.47 | $415.61 | $417.78 | 15,352,200 |
May 16 2024 | $419.36 | $422.96 | $417.92 | $418.55 | 17,530,100 |
May 15 2024 | $415.48 | $421.36 | $414.86 | $420.63 | 22,239,500 |
May 14 2024 | $408.90 | $414.33 | $408.43 | $413.40 | 15,109,300 |
May 13 2024 | $414.84 | $415.18 | $407.71 | $410.59 | 15,440,200 |
May 10 2024 | $409.81 | $412.23 | $408.68 | $411.60 | 13,402,300 |
May 09 2024 | $407.46 | $409.59 | $406.00 | $409.20 | 14,689,700 |
May 08 2024 | $405.08 | $409.11 | $403.63 | $407.43 | 11,792,300 |
May 07 2024 | $411.52 | $411.53 | $405.99 | $406.24 | 20,018,200 |
May 06 2024 | $405.66 | $410.79 | $403.29 | $410.41 | 16,996,600 |
May 03 2024 | $399.23 | $404.07 | $398.82 | $403.58 | 17,446,700 |
May 02 2024 | $394.65 | $396.90 | $391.66 | $394.83 | 17,709,400 |
May 01 2024 | $389.64 | $398.68 | $387.35 | $391.95 | 23,562,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
