The average closing price for Microsoft (MSFT) between May 29, 2021 and May 29, 2025 is $331.72. It is up 88.2% in that time. The latest price is $457.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 26 2025 | $456.48 | $462.52 | $456.12 | $457.36 | 37,638,436 |
Week of May 19 2025 | $450.88 | $460.25 | $448.91 | $450.18 | 90,896,800 |
Week of May 12 2025 | $445.12 | $456.19 | $438.97 | $454.27 | 112,185,600 |
Week of May 05 2025 | $432.08 | $442.86 | $430.32 | $437.93 | 97,351,100 |
Week of April 28 2025 | $391.24 | $438.63 | $383.74 | $434.48 | 157,710,000 |
Week of April 21 2025 | $362.16 | $391.44 | $355.02 | $391.13 | 102,043,300 |
Week of April 14 2025 | $392.50 | $393.93 | $366.22 | $367.11 | 79,362,600 |
Week of April 07 2025 | $350.24 | $392.51 | $344.16 | $387.74 | 198,357,200 |
Week of March 31 2025 | $371.86 | $384.37 | $358.82 | $359.18 | 150,374,700 |
Week of March 24 2025 | $394.68 | $395.63 | $376.24 | $378.11 | 88,286,700 |
Week of March 17 2025 | $385.99 | $391.99 | $380.40 | $390.54 | 119,293,100 |
Week of March 10 2025 | $385.13 | $389.51 | $376.22 | $387.85 | 127,899,700 |
Week of March 03 2025 | $398.09 | $401.41 | $380.30 | $392.59 | 121,122,400 |
Week of February 24 2025 | $407.76 | $408.62 | $385.86 | $396.26 | 129,423,200 |
Week of February 17 2025 | $406.44 | $418.54 | $404.94 | $407.46 | 96,570,800 |
Week of February 10 2025 | $412.13 | $413.87 | $402.82 | $406.87 | 104,730,400 |
Week of February 03 2025 | $410.02 | $417.05 | $406.54 | $408.18 | 101,724,500 |
Week of January 27 2025 | $422.39 | $446.66 | $411.58 | $413.47 | 171,530,600 |
Week of January 20 2025 | $428.55 | $445.56 | $423.97 | $442.36 | 87,828,300 |
Week of January 13 2025 | $413.65 | $432.82 | $409.15 | $427.39 | 95,676,000 |
Week of January 06 2025 | $426.36 | $432.66 | $413.43 | $417.35 | 73,968,400 |
Week of December 30 2024 | $424.43 | $425.91 | $413.26 | $421.73 | 59,964,600 |
Week of December 23 2024 | $435.07 | $439.25 | $424.72 | $428.88 | 52,628,900 |
Week of December 16 2024 | $445.56 | $453.55 | $426.99 | $434.93 | 158,004,200 |
Week of December 09 2024 | $440.90 | $454.41 | $438.81 | $445.56 | 97,826,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
