The closing price for Microsoft (MSFT) between 2020 and 2024 was $416.56, on December 31, 2024. It was up 177.5% in that time. The latest price is $412.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $416.63 | $450.81 | $415.73 | $416.56 | 439,902,400 |
November 2024 | $403.41 | $424.01 | $400.01 | $418.50 | 442,306,200 |
October 2024 | $422.58 | $432.49 | $400.73 | $400.78 | 440,745,500 |
September 2024 | $412.19 | $435.80 | $395.31 | $424.41 | 376,898,100 |
August 2024 | $414.28 | $420.94 | $379.61 | $411.43 | 451,919,000 |
July 2024 | $441.72 | $461.10 | $405.83 | $411.88 | 440,449,200 |
June 2024 | $409.10 | $449.11 | $402.59 | $440.03 | 341,717,100 |
May 2024 | $385.84 | $426.89 | $383.58 | $408.71 | 413,780,000 |
April 2024 | $416.64 | $421.97 | $381.34 | $382.62 | 441,083,800 |
March 2024 | $404.18 | $423.39 | $391.52 | $413.46 | 426,445,300 |
February 2024 | $394.17 | $412.80 | $390.37 | $406.51 | 444,091,200 |
January 2024 | $366.73 | $407.40 | $359.51 | $390.00 | 528,491,200 |
December 2023 | $369.58 | $370.95 | $355.98 | $368.87 | 522,081,700 |
November 2023 | $332.64 | $376.98 | $332.50 | $371.69 | 563,894,000 |
October 2023 | $309.62 | $338.91 | $304.66 | $330.99 | 540,950,200 |
September 2023 | $324.34 | $333.69 | $302.94 | $309.10 | 416,742,300 |
August 2023 | $327.44 | $330.71 | $304.99 | $320.86 | 479,476,200 |
July 2023 | $331.35 | $358.30 | $319.44 | $328.16 | 666,746,800 |
June 2023 | $318.40 | $343.35 | $315.05 | $332.67 | 547,702,200 |
May 2023 | $299.22 | $328.18 | $295.74 | $320.80 | 600,856,900 |
April 2023 | $279.29 | $301.13 | $268.42 | $299.50 | 551,520,000 |
March 2023 | $244.43 | $281.97 | $239.41 | $281.02 | 747,635,000 |
February 2023 | $241.14 | $269.10 | $238.68 | $243.12 | 615,501,000 |
January 2023 | $236.35 | $242.91 | $213.28 | $240.95 | 666,168,100 |
December 2022 | $246.84 | $256.61 | $227.40 | $233.18 | 591,358,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.