The closing price for Microsoft (MSFT) between 1986 and 2024 was $419.89, on December 31. It was up 773,170.2% in that time. The latest price is $457.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $419.96 | $454.41 | $419.05 | $419.89 | 439,902,400 |
November 2024 | $406.63 | $427.40 | $403.21 | $421.84 | 442,321,200 |
October 2024 | $425.96 | $435.95 | $403.94 | $403.99 | 440,745,500 |
September 2024 | $415.48 | $439.28 | $398.47 | $427.80 | 376,921,200 |
August 2024 | $417.59 | $424.31 | $382.65 | $414.71 | 451,919,000 |
July 2024 | $445.25 | $464.79 | $409.07 | $415.17 | 440,449,200 |
June 2024 | $412.37 | $452.70 | $405.81 | $443.55 | 342,370,400 |
May 2024 | $388.92 | $430.30 | $386.64 | $411.97 | 413,800,800 |
April 2024 | $419.97 | $425.34 | $384.38 | $385.67 | 440,777,700 |
March 2024 | $407.41 | $426.77 | $394.65 | $416.77 | 426,349,600 |
February 2024 | $397.32 | $416.10 | $393.49 | $409.75 | 444,176,300 |
January 2024 | $369.66 | $410.66 | $362.39 | $393.12 | 528,399,000 |
December 2023 | $372.53 | $373.92 | $358.83 | $371.82 | 522,003,700 |
November 2023 | $335.30 | $379.99 | $335.16 | $374.66 | 563,880,300 |
October 2023 | $312.10 | $341.62 | $307.09 | $333.64 | 540,907,000 |
September 2023 | $326.93 | $336.35 | $305.36 | $311.57 | 416,680,700 |
August 2023 | $330.06 | $333.36 | $307.43 | $323.42 | 479,456,700 |
July 2023 | $334.00 | $361.16 | $321.99 | $330.78 | 666,764,400 |
June 2023 | $320.94 | $346.09 | $317.56 | $335.33 | 547,588,700 |
May 2023 | $301.61 | $330.80 | $298.10 | $323.36 | 600,807,200 |
April 2023 | $281.52 | $303.54 | $270.56 | $301.90 | 551,497,100 |
March 2023 | $246.38 | $284.22 | $241.32 | $283.27 | 747,635,000 |
February 2023 | $243.06 | $271.25 | $240.58 | $245.07 | 615,501,000 |
January 2023 | $238.24 | $244.85 | $214.98 | $242.88 | 666,168,100 |
December 2022 | $248.81 | $258.66 | $229.21 | $235.04 | 591,358,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
