The closing price for Microsoft (MSFT) between August 15, 2024 and April 24, 2025 is $374.39, yesterday. It is down 10.5% in that time. The latest price is $373.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 23 2025 | $376.30 | $380.39 | $373.03 | $374.39 | 20,501,048 |
April 22 2025 | $363.42 | $367.76 | $359.86 | $366.82 | 17,975,458 |
April 21 2025 | $363.12 | $364.48 | $355.67 | $359.12 | 19,637,770 |
April 17 2025 | $373.75 | $374.32 | $366.89 | $367.78 | 20,943,700 |
April 16 2025 | $380.67 | $381.61 | $368.00 | $371.61 | 21,967,800 |
April 15 2025 | $388.51 | $391.89 | $384.16 | $385.73 | 17,199,900 |
April 14 2025 | $393.22 | $394.65 | $384.21 | $387.81 | 19,251,200 |
April 11 2025 | $380.64 | $390.05 | $378.89 | $388.45 | 23,839,200 |
April 10 2025 | $382.06 | $383.90 | $367.80 | $381.35 | 38,024,400 |
April 09 2025 | $353.54 | $393.23 | $353.10 | $390.49 | 50,199,700 |
April 08 2025 | $368.26 | $373.65 | $350.25 | $354.56 | 35,868,900 |
April 07 2025 | $350.88 | $371.00 | $344.79 | $357.86 | 50,425,000 |
April 04 2025 | $364.13 | $374.59 | $359.48 | $359.84 | 49,209,900 |
April 03 2025 | $374.79 | $377.48 | $369.35 | $373.11 | 30,198,000 |
April 02 2025 | $377.97 | $385.08 | $376.62 | $382.14 | 16,092,600 |
April 01 2025 | $374.65 | $382.85 | $373.23 | $382.19 | 19,689,500 |
March 31 2025 | $372.54 | $377.07 | $367.24 | $375.39 | 35,184,700 |
March 28 2025 | $388.08 | $389.13 | $376.93 | $378.80 | 21,632,000 |
March 27 2025 | $390.13 | $392.24 | $387.40 | $390.58 | 13,766,800 |
March 26 2025 | $395.00 | $395.31 | $388.57 | $389.97 | 16,108,400 |
March 25 2025 | $393.92 | $396.36 | $392.64 | $395.16 | 15,775,000 |
March 24 2025 | $395.40 | $395.40 | $389.81 | $393.08 | 21,004,500 |
March 21 2025 | $383.22 | $391.74 | $382.80 | $391.26 | 39,675,900 |
March 20 2025 | $385.74 | $391.79 | $383.28 | $386.84 | 18,470,500 |
March 19 2025 | $385.53 | $389.68 | $384.00 | $387.82 | 19,185,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
