The closing price for Microsoft (MSFT) between 2000 and 2024 was $415.78, on December 31, 2024. It was up 1,066.9% in that time. The latest price is $483.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $415.84 | $449.97 | $414.95 | $415.78 | 439,902,400 |
November 2024 | $402.65 | $423.21 | $399.26 | $417.71 | 442,306,200 |
October 2024 | $421.79 | $431.68 | $399.98 | $400.03 | 440,745,500 |
September 2024 | $411.41 | $434.98 | $394.57 | $423.61 | 376,898,100 |
August 2024 | $413.50 | $420.15 | $378.90 | $410.65 | 451,919,000 |
July 2024 | $440.89 | $460.24 | $405.07 | $411.10 | 440,449,200 |
June 2024 | $408.33 | $448.27 | $401.84 | $439.21 | 341,717,100 |
May 2024 | $385.11 | $426.09 | $382.86 | $407.94 | 413,780,000 |
April 2024 | $415.86 | $421.17 | $380.62 | $381.90 | 441,083,800 |
March 2024 | $403.42 | $422.59 | $390.78 | $412.69 | 426,445,300 |
February 2024 | $393.43 | $412.02 | $389.64 | $405.74 | 444,091,200 |
January 2024 | $366.05 | $406.64 | $358.84 | $389.27 | 528,491,200 |
December 2023 | $368.88 | $370.26 | $355.31 | $368.18 | 522,081,700 |
November 2023 | $332.01 | $376.27 | $331.88 | $370.99 | 563,894,000 |
October 2023 | $309.04 | $338.28 | $304.09 | $330.37 | 540,950,200 |
September 2023 | $323.73 | $333.06 | $302.37 | $308.52 | 416,742,300 |
August 2023 | $326.83 | $330.09 | $304.42 | $320.26 | 479,476,200 |
July 2023 | $330.73 | $357.63 | $318.84 | $327.54 | 666,746,800 |
June 2023 | $317.80 | $342.70 | $314.45 | $332.04 | 547,702,200 |
May 2023 | $298.66 | $327.56 | $295.18 | $320.20 | 600,856,900 |
April 2023 | $278.76 | $300.57 | $267.91 | $298.94 | 551,520,000 |
March 2023 | $243.97 | $281.44 | $238.96 | $280.49 | 747,635,000 |
February 2023 | $240.68 | $268.59 | $238.23 | $242.67 | 615,501,000 |
January 2023 | $235.91 | $242.46 | $212.88 | $240.50 | 666,168,100 |
December 2022 | $246.38 | $256.13 | $226.97 | $232.74 | 591,358,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.