The closing price for Microsoft (MSFT) in January 2024 was $394.63, on January 31. It was up 6.3% for the month. The latest price is $436.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $403.94 | $412.24 | $394.26 | $394.63 | 47,871,100 |
January 30 2024 | $409.20 | $409.98 | $403.43 | $405.56 | 33,477,600 |
January 29 2024 | $403.05 | $406.94 | $401.33 | $406.68 | 24,510,200 |
January 26 2024 | $401.37 | $403.16 | $399.44 | $400.93 | 17,803,300 |
January 25 2024 | $401.32 | $403.99 | $399.54 | $401.86 | 21,021,200 |
January 24 2024 | $398.56 | $402.62 | $397.48 | $399.57 | 24,867,000 |
January 23 2024 | $392.81 | $396.42 | $391.01 | $395.94 | 20,525,900 |
January 22 2024 | $397.05 | $397.65 | $390.67 | $393.57 | 27,016,900 |
January 19 2024 | $392.82 | $395.71 | $390.58 | $395.71 | 29,272,000 |
January 18 2024 | $388.81 | $391.07 | $387.22 | $390.95 | 23,392,100 |
January 17 2024 | $385.10 | $387.21 | $381.95 | $386.58 | 22,234,100 |
January 16 2024 | $390.74 | $391.11 | $384.74 | $387.37 | 27,202,300 |
January 12 2024 | $382.63 | $385.80 | $381.80 | $385.59 | 21,645,700 |
January 11 2024 | $383.13 | $387.78 | $377.56 | $381.78 | 27,850,800 |
January 10 2024 | $373.58 | $381.32 | $373.53 | $379.93 | 25,514,200 |
January 09 2024 | $369.25 | $373.20 | $368.43 | $373.00 | 20,830,000 |
January 08 2024 | $366.56 | $372.42 | $366.27 | $371.91 | 23,134,000 |
January 05 2024 | $366.23 | $369.30 | $363.78 | $365.02 | 20,987,000 |
January 04 2024 | $367.92 | $370.33 | $364.44 | $365.21 | 20,901,500 |
January 03 2024 | $366.27 | $370.49 | $365.77 | $367.85 | 23,083,500 |
January 02 2024 | $371.09 | $373.11 | $364.05 | $368.12 | 25,258,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
