The closing price for Microsoft (MSFT) in July 2024 was $416.76, on July 31. It was down 6.8% for the month. The latest price is $422.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $418.90 | $420.18 | $410.65 | $416.76 | 42,891,400 |
July 30 2024 | $426.10 | $427.42 | $415.78 | $421.32 | 32,687,600 |
July 29 2024 | $429.94 | $430.51 | $423.09 | $425.11 | 15,125,800 |
July 26 2024 | $416.61 | $427.29 | $415.69 | $423.66 | 23,583,800 |
July 25 2024 | $427.17 | $428.17 | $415.93 | $416.81 | 29,943,800 |
July 24 2024 | $438.78 | $439.81 | $425.97 | $427.27 | 26,805,800 |
July 23 2024 | $442.22 | $446.69 | $441.42 | $443.16 | 13,107,100 |
July 22 2024 | $440.11 | $442.91 | $437.25 | $441.26 | 15,808,800 |
July 19 2024 | $431.46 | $439.47 | $430.36 | $435.45 | 20,940,400 |
July 18 2024 | $442.65 | $442.96 | $432.75 | $438.70 | 20,794,800 |
July 17 2024 | $440.91 | $443.16 | $437.51 | $441.84 | 21,778,000 |
July 16 2024 | $452.50 | $452.58 | $444.97 | $447.81 | 17,175,700 |
July 15 2024 | $451.58 | $455.53 | $449.72 | $452.24 | 14,429,400 |
July 12 2024 | $452.61 | $454.63 | $448.94 | $451.83 | 16,324,300 |
July 11 2024 | $461.22 | $463.02 | $449.84 | $452.98 | 23,111,200 |
July 10 2024 | $459.47 | $464.69 | $457.12 | $464.48 | 18,196,100 |
July 09 2024 | $465.23 | $465.56 | $456.26 | $457.80 | 17,207,200 |
July 08 2024 | $464.78 | $465.93 | $462.70 | $464.47 | 12,962,300 |
July 05 2024 | $457.87 | $466.57 | $457.23 | $465.79 | 16,000,300 |
July 03 2024 | $456.45 | $459.27 | $456.14 | $459.02 | 9,932,800 |
July 02 2024 | $451.48 | $457.85 | $451.39 | $457.54 | 13,979,800 |
July 01 2024 | $446.96 | $455.64 | $443.97 | $455.00 | 17,662,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
