The closing price for Microsoft (MSFT) this year is $408.21, yesterday. It is down 3.9% for the year. The latest price is $408.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 21 2025 | $417.34 | $418.05 | $407.89 | $408.21 | 27,448,200 |
February 20 2025 | $415.29 | $419.31 | $412.54 | $416.13 | 23,461,700 |
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 |
February 06 2025 | $413.17 | $417.36 | $413.17 | $414.99 | 16,309,800 |
February 05 2025 | $411.52 | $413.00 | $409.58 | $412.46 | 16,316,700 |
February 04 2025 | $411.86 | $413.09 | $408.92 | $411.54 | 20,532,100 |
February 03 2025 | $410.78 | $414.58 | $407.84 | $410.10 | 25,679,100 |
January 31 2025 | $418.14 | $419.85 | $414.08 | $414.23 | 34,223,400 |
January 30 2025 | $417.93 | $422.01 | $412.33 | $414.16 | 54,586,300 |
January 29 2025 | $445.80 | $445.99 | $439.52 | $441.44 | 23,581,400 |
January 28 2025 | $433.73 | $447.48 | $430.52 | $446.31 | 23,491,700 |
January 27 2025 | $423.16 | $434.33 | $422.65 | $433.69 | 35,647,800 |
January 24 2025 | $444.27 | $445.76 | $440.52 | $443.17 | 15,549,500 |
January 23 2025 | $441.12 | $445.86 | $440.62 | $445.82 | 18,389,300 |
January 22 2025 | $436.68 | $446.38 | $435.13 | $445.31 | 27,803,800 |
January 21 2025 | $429.34 | $430.04 | $424.75 | $427.64 | 26,085,700 |
January 17 2025 | $433.22 | $433.61 | $427.31 | $428.17 | 26,197,500 |
January 16 2025 | $427.84 | $428.63 | $423.54 | $423.73 | 15,300,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
