The average closing price for Microsoft (MSFT) between April 25, 2022 and April 25, 2025 is $341.47. It is up 47.1% in that time. The latest price is $391.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of April 21 2025 | $363.12 | $392.16 | $355.67 | $391.85 | 99,116,425 |
Week of April 14 2025 | $393.22 | $394.65 | $366.89 | $367.78 | 79,362,600 |
Week of April 07 2025 | $350.88 | $393.23 | $344.79 | $388.45 | 198,357,200 |
Week of March 31 2025 | $372.54 | $385.08 | $359.48 | $359.84 | 150,374,700 |
Week of March 24 2025 | $395.40 | $396.36 | $376.93 | $378.80 | 88,286,700 |
Week of March 17 2025 | $386.70 | $392.71 | $381.10 | $391.26 | 119,293,100 |
Week of March 10 2025 | $385.84 | $390.23 | $376.91 | $388.56 | 127,899,700 |
Week of March 03 2025 | $398.82 | $402.15 | $381.00 | $393.31 | 121,122,400 |
Week of February 24 2025 | $408.51 | $409.37 | $386.57 | $396.99 | 129,423,200 |
Week of February 17 2025 | $407.18 | $419.31 | $405.69 | $408.21 | 96,570,800 |
Week of February 10 2025 | $412.88 | $414.63 | $403.56 | $407.61 | 104,730,400 |
Week of February 03 2025 | $410.78 | $417.81 | $407.28 | $408.93 | 101,724,500 |
Week of January 27 2025 | $423.16 | $447.48 | $412.33 | $414.23 | 171,530,600 |
Week of January 20 2025 | $429.34 | $446.38 | $424.75 | $443.17 | 87,828,300 |
Week of January 13 2025 | $414.41 | $433.61 | $409.90 | $428.17 | 95,676,000 |
Week of January 06 2025 | $427.14 | $433.45 | $414.19 | $418.11 | 73,968,400 |
Week of December 30 2024 | $425.21 | $426.69 | $414.02 | $422.50 | 59,964,600 |
Week of December 23 2024 | $435.87 | $440.06 | $425.50 | $429.67 | 52,628,900 |
Week of December 16 2024 | $446.37 | $454.38 | $427.77 | $435.73 | 158,004,200 |
Week of December 09 2024 | $441.71 | $455.25 | $439.62 | $446.38 | 97,826,700 |
Week of December 02 2024 | $420.73 | $445.21 | $420.47 | $442.68 | 105,037,400 |
Week of November 25 2024 | $417.54 | $428.18 | $414.02 | $422.61 | 85,754,300 |
Week of November 18 2024 | $413.21 | $418.94 | $408.94 | $416.17 | 107,662,000 |
Week of November 11 2024 | $420.83 | $427.61 | $411.99 | $413.34 | 123,901,200 |
Week of November 04 2024 | $408.16 | $425.14 | $403.95 | $420.85 | 100,773,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
