The closing price for Microsoft (MSFT) this year is $388.56, on Friday. It is down 8.5% for the year. The latest price is $391.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 14 2025 | $379.78 | $390.23 | $379.51 | $388.56 | 19,929,300 |
March 13 2025 | $383.16 | $385.32 | $377.45 | $378.77 | 20,473,000 |
March 12 2025 | $382.95 | $385.22 | $378.95 | $383.27 | 24,253,600 |
March 11 2025 | $379.00 | $386.00 | $376.91 | $380.45 | 30,380,200 |
March 10 2025 | $385.84 | $386.40 | $377.22 | $380.16 | 32,840,100 |
March 07 2025 | $392.32 | $394.80 | $385.54 | $393.31 | 22,034,100 |
March 06 2025 | $394.28 | $402.15 | $392.68 | $396.89 | 23,304,600 |
March 05 2025 | $389.34 | $401.67 | $388.81 | $401.02 | 23,433,100 |
March 04 2025 | $383.40 | $392.58 | $381.00 | $388.61 | 29,342,900 |
March 03 2025 | $398.82 | $398.82 | $386.16 | $388.49 | 23,007,700 |
February 28 2025 | $392.66 | $397.63 | $386.57 | $396.99 | 32,845,700 |
February 27 2025 | $401.27 | $405.74 | $392.17 | $392.53 | 21,127,400 |
February 26 2025 | $398.01 | $403.60 | $394.25 | $399.73 | 19,619,000 |
February 25 2025 | $401.10 | $401.92 | $396.70 | $397.90 | 29,387,400 |
February 24 2025 | $408.51 | $409.37 | $399.32 | $404.00 | 26,443,700 |
February 21 2025 | $417.34 | $418.05 | $407.89 | $408.21 | 27,524,800 |
February 20 2025 | $415.29 | $419.31 | $412.54 | $416.13 | 23,508,700 |
February 19 2025 | $407.06 | $414.66 | $406.83 | $413.94 | 24,114,200 |
February 18 2025 | $407.18 | $409.78 | $405.69 | $408.82 | 21,423,100 |
February 14 2025 | $406.97 | $408.09 | $405.07 | $407.61 | 22,758,500 |
February 13 2025 | $406.19 | $410.18 | $405.55 | $409.72 | 23,891,700 |
February 12 2025 | $406.40 | $409.93 | $403.56 | $408.22 | 19,121,700 |
February 11 2025 | $408.82 | $411.66 | $408.48 | $410.62 | 18,140,600 |
February 10 2025 | $412.88 | $414.63 | $410.10 | $411.40 | 20,817,900 |
February 07 2025 | $415.65 | $417.81 | $407.28 | $408.93 | 22,886,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
