| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2025 | $418.48 | $422.86 | $413.16 | $414.99 | 53,822,426 |
January 29 2025 | $446.69 | $446.88 | $440.40 | $442.33 | 22,563,100 |
January 28 2025 | $434.60 | $448.38 | $431.38 | $447.20 | 23,471,800 |
January 27 2025 | $424.21 | $435.19 | $423.50 | $434.56 | 35,377,647 |
January 24 2025 | $445.16 | $446.65 | $441.40 | $444.06 | 15,542,100 |
January 23 2025 | $442.00 | $446.75 | $441.50 | $446.71 | 18,389,300 |
January 22 2025 | $437.56 | $447.27 | $436.00 | $446.20 | 27,803,800 |
January 21 2025 | $430.20 | $430.90 | $425.60 | $428.50 | 26,085,700 |
January 17 2025 | $434.09 | $434.48 | $428.17 | $429.03 | 26,197,500 |
January 16 2025 | $428.70 | $429.49 | $424.39 | $424.58 | 15,300,000 |
January 15 2025 | $419.13 | $428.15 | $418.27 | $426.31 | 19,637,800 |
January 14 2025 | $417.81 | $419.74 | $410.72 | $415.67 | 16,935,900 |
January 13 2025 | $415.24 | $418.50 | $412.29 | $417.19 | 17,604,800 |
January 10 2025 | $424.63 | $424.71 | $415.02 | $418.95 | 20,201,100 |
January 08 2025 | $423.46 | $426.97 | $421.54 | $424.56 | 15,054,600 |
January 07 2025 | $429.00 | $430.65 | $420.80 | $422.37 | 18,139,100 |
January 06 2025 | $428.00 | $434.32 | $425.48 | $427.85 | 20,573,600 |
January 03 2025 | $421.08 | $424.03 | $419.54 | $423.35 | 16,662,900 |
January 02 2025 | $425.53 | $426.07 | $414.85 | $418.58 | 16,896,500 |
December 31 2024 | $426.10 | $426.73 | $420.66 | $421.50 | 13,246,500 |
December 30 2024 | $426.06 | $427.55 | $421.90 | $424.83 | 13,158,700 |
December 27 2024 | $434.60 | $435.22 | $426.35 | $430.53 | 18,117,700 |
December 26 2024 | $439.08 | $440.94 | $436.63 | $438.11 | 8,194,200 |
December 24 2024 | $434.65 | $439.60 | $434.19 | $439.33 | 7,164,500 |
December 23 2024 | $436.74 | $437.65 | $432.83 | $435.25 | 19,152,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
