The closing price for Microsoft (MSFT) this year is $447.27, on Friday. It is up 20.5% for the year. The latest price is $447.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 13 2024 | $448.44 | $451.43 | $445.58 | $447.27 | 20,172,200 |
December 12 2024 | $449.11 | $456.16 | $449.11 | $449.56 | 20,834,800 |
December 11 2024 | $444.05 | $450.35 | $444.05 | $448.99 | 19,200,200 |
December 10 2024 | $444.39 | $449.62 | $441.60 | $443.33 | 18,469,500 |
December 09 2024 | $442.60 | $448.33 | $440.50 | $446.02 | 19,144,400 |
December 06 2024 | $442.30 | $446.10 | $441.77 | $443.57 | 18,821,000 |
December 05 2024 | $437.92 | $444.66 | $436.17 | $442.62 | 21,697,800 |
December 04 2024 | $433.03 | $439.67 | $432.63 | $437.42 | 26,009,400 |
December 03 2024 | $429.84 | $432.47 | $427.74 | $431.20 | 18,302,000 |
December 02 2024 | $421.57 | $433.00 | $421.31 | $430.98 | 20,207,200 |
November 29 2024 | $420.09 | $424.88 | $417.80 | $423.46 | 16,271,900 |
November 27 2024 | $425.11 | $427.23 | $422.02 | $422.99 | 18,332,400 |
November 26 2024 | $419.59 | $429.04 | $418.85 | $427.99 | 23,458,900 |
November 25 2024 | $418.38 | $421.08 | $414.85 | $418.79 | 27,691,100 |
November 22 2024 | $411.37 | $417.40 | $411.06 | $417.00 | 24,814,600 |
November 21 2024 | $419.50 | $419.78 | $410.29 | $412.87 | 20,780,200 |
November 20 2024 | $416.04 | $416.46 | $409.76 | $414.66 | 19,191,700 |
November 19 2024 | $412.28 | $417.11 | $410.73 | $416.96 | 18,133,500 |
November 18 2024 | $414.04 | $417.56 | $411.28 | $414.93 | 24,742,000 |
November 15 2024 | $418.98 | $421.96 | $412.81 | $414.17 | 28,247,600 |
November 14 2024 | $424.15 | $427.31 | $419.16 | $426.04 | 30,246,900 |
November 13 2024 | $420.80 | $428.47 | $417.37 | $424.35 | 21,502,200 |
November 12 2024 | $417.41 | $423.59 | $416.37 | $422.18 | 19,401,200 |
November 11 2024 | $421.68 | $423.96 | $415.17 | $417.18 | 24,503,300 |
November 08 2024 | $424.47 | $425.65 | $420.94 | $421.70 | 16,891,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
