The highest closing price for Microsoft (MSFT) last month was $446.31, on January 28. It was down 2.5% for the month. The latest price is $416.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $418.14 | $419.85 | $414.08 | $414.23 | 34,223,400 |
January 30 2025 | $417.93 | $422.01 | $412.33 | $414.16 | 54,586,300 |
January 29 2025 | $445.80 | $445.99 | $439.52 | $441.44 | 23,581,400 |
January 28 2025 | $433.73 | $447.48 | $430.52 | $446.31 | 23,491,700 |
January 27 2025 | $423.16 | $434.33 | $422.65 | $433.69 | 35,647,800 |
January 24 2025 | $444.27 | $445.76 | $440.52 | $443.17 | 15,549,500 |
January 23 2025 | $441.12 | $445.86 | $440.62 | $445.82 | 18,389,300 |
January 22 2025 | $436.68 | $446.38 | $435.13 | $445.31 | 27,803,800 |
January 21 2025 | $429.34 | $430.04 | $424.75 | $427.64 | 26,085,700 |
January 17 2025 | $433.22 | $433.61 | $427.31 | $428.17 | 26,197,500 |
January 16 2025 | $427.84 | $428.63 | $423.54 | $423.73 | 15,300,000 |
January 15 2025 | $418.29 | $427.29 | $417.43 | $425.46 | 19,637,800 |
January 14 2025 | $416.97 | $418.90 | $409.90 | $414.84 | 16,935,900 |
January 13 2025 | $414.41 | $417.66 | $411.47 | $416.36 | 17,604,800 |
January 10 2025 | $423.78 | $423.86 | $414.19 | $418.11 | 20,201,100 |
January 08 2025 | $422.61 | $426.12 | $420.70 | $423.71 | 15,054,600 |
January 07 2025 | $428.14 | $429.79 | $419.96 | $421.52 | 18,139,100 |
January 06 2025 | $427.14 | $433.45 | $424.63 | $426.99 | 20,573,600 |
January 03 2025 | $420.24 | $423.18 | $418.70 | $422.50 | 16,662,900 |
January 02 2025 | $424.68 | $425.22 | $414.02 | $417.74 | 16,896,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
