The closing price for Microsoft (MSFT) this year is $395.16, yesterday. It is down 7% for the year. The latest price is $389.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 25 2025 | $393.92 | $396.36 | $392.64 | $395.16 | 14,435,115 |
March 24 2025 | $395.40 | $395.40 | $389.81 | $393.08 | 20,132,071 |
March 21 2025 | $383.22 | $391.74 | $382.80 | $391.26 | 39,571,500 |
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 |
March 18 2025 | $387.07 | $387.37 | $381.10 | $383.52 | 19,486,900 |
March 17 2025 | $386.70 | $392.71 | $385.57 | $388.70 | 22,474,300 |
March 14 2025 | $379.78 | $390.23 | $379.51 | $388.56 | 19,952,800 |
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 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.