The closing price for Microsoft (MSFT) between 2009 and 2024 was $418.41, on December 31, 2024. It was up 2,836.4% in that time. The latest price is $483.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $418.48 | $452.82 | $417.58 | $418.41 | 439,908,242 |
November 2024 | $405.20 | $425.90 | $401.80 | $420.36 | 442,321,327 |
October 2024 | $424.46 | $434.42 | $402.52 | $402.57 | 440,766,719 |
September 2024 | $414.02 | $437.74 | $397.07 | $426.30 | 376,949,440 |
August 2024 | $416.12 | $422.82 | $381.30 | $413.26 | 451,919,017 |
July 2024 | $443.69 | $463.16 | $407.64 | $413.71 | 440,446,529 |
June 2024 | $410.92 | $451.11 | $404.39 | $441.99 | 342,370,405 |
May 2024 | $387.56 | $428.79 | $385.29 | $410.53 | 413,810,435 |
April 2024 | $418.49 | $423.84 | $383.04 | $384.32 | 441,098,907 |
March 2024 | $405.98 | $425.28 | $393.26 | $415.31 | 426,445,209 |
February 2024 | $395.93 | $414.64 | $392.11 | $408.32 | 444,203,483 |
January 2024 | $368.37 | $409.22 | $361.12 | $391.74 | 528,491,053 |
December 2023 | $371.23 | $372.60 | $357.57 | $370.52 | 522,081,428 |
November 2023 | $334.12 | $378.65 | $333.98 | $373.34 | 564,165,367 |
October 2023 | $311.00 | $340.42 | $306.02 | $332.47 | 540,963,754 |
September 2023 | $325.78 | $335.17 | $304.29 | $310.48 | 416,768,826 |
August 2023 | $328.90 | $332.19 | $306.35 | $322.29 | 479,669,409 |
July 2023 | $332.83 | $359.90 | $320.86 | $329.62 | 666,931,901 |
June 2023 | $319.81 | $344.88 | $316.45 | $334.15 | 547,748,448 |
May 2023 | $300.55 | $329.64 | $297.06 | $322.23 | 600,856,929 |
April 2023 | $280.53 | $302.47 | $269.61 | $300.84 | 551,520,120 |
March 2023 | $245.52 | $283.22 | $240.48 | $282.27 | 747,751,981 |
February 2023 | $242.21 | $270.30 | $239.74 | $244.21 | 615,540,799 |
January 2023 | $237.40 | $244.00 | $214.23 | $242.02 | 666,168,051 |
December 2022 | $247.94 | $257.75 | $228.41 | $234.22 | 591,366,439 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
