The closing price for Microsoft (MSFT) this month is $428.02, yesterday. It is up 2.4% for the month. The latest price is $428.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 27 2024 | $431.52 | $431.85 | $427.47 | $428.02 | 14,888,600 |
September 26 2024 | $435.09 | $435.30 | $429.13 | $431.31 | 14,454,500 |
September 25 2024 | $429.83 | $433.12 | $428.57 | $432.11 | 13,335,000 |
September 24 2024 | $433.00 | $433.35 | $426.10 | $429.17 | 16,919,500 |
September 23 2024 | $434.28 | $436.46 | $430.39 | $433.51 | 15,115,900 |
September 20 2024 | $437.22 | $439.24 | $434.22 | $435.27 | 55,155,300 |
September 19 2024 | $441.23 | $441.50 | $436.90 | $438.69 | 21,706,600 |
September 18 2024 | $435.00 | $436.03 | $430.41 | $430.81 | 18,898,000 |
September 17 2024 | $440.23 | $441.85 | $432.27 | $435.15 | 18,874,200 |
September 16 2024 | $430.60 | $433.53 | $428.22 | $431.34 | 13,834,700 |
September 13 2024 | $425.83 | $431.83 | $425.46 | $430.59 | 15,874,600 |
September 12 2024 | $423.31 | $427.37 | $419.75 | $427.00 | 17,418,800 |
September 11 2024 | $415.50 | $423.99 | $409.58 | $423.04 | 19,266,900 |
September 10 2024 | $408.20 | $416.33 | $407.70 | $414.20 | 19,594,300 |
September 09 2024 | $407.24 | $408.65 | $402.15 | $405.72 | 15,295,100 |
September 06 2024 | $409.06 | $410.65 | $400.80 | $401.70 | 19,609,500 |
September 05 2024 | $407.62 | $413.10 | $406.13 | $408.39 | 14,195,500 |
September 04 2024 | $405.91 | $411.24 | $404.37 | $408.90 | 15,135,800 |
September 03 2024 | $417.91 | $419.88 | $407.03 | $409.44 | 20,313,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
