The closing price for Microsoft (MSFT) between 2005 and 2024 was $419.20, on December 31. It was up 2,168.5% in that time. The latest price is $502.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $419.27 | $453.67 | $418.36 | $419.20 | 439,902,400 |
November 2024 | $405.96 | $426.70 | $402.55 | $421.15 | 442,306,200 |
October 2024 | $425.26 | $435.23 | $403.27 | $403.32 | 440,745,500 |
September 2024 | $414.80 | $438.56 | $397.81 | $427.09 | 376,898,100 |
August 2024 | $416.90 | $423.61 | $382.02 | $414.03 | 451,919,000 |
July 2024 | $444.52 | $464.02 | $408.40 | $414.49 | 440,449,200 |
June 2024 | $411.69 | $451.96 | $405.14 | $442.82 | 341,717,100 |
May 2024 | $388.28 | $429.59 | $386.01 | $411.30 | 413,780,000 |
April 2024 | $419.28 | $424.64 | $383.75 | $385.04 | 441,083,800 |
March 2024 | $406.74 | $426.07 | $394.00 | $416.08 | 426,445,300 |
February 2024 | $396.67 | $415.41 | $392.84 | $409.08 | 444,091,200 |
January 2024 | $369.06 | $409.98 | $361.79 | $392.47 | 528,491,200 |
December 2023 | $371.92 | $373.30 | $358.24 | $371.21 | 522,081,700 |
November 2023 | $334.75 | $379.36 | $334.61 | $374.04 | 563,894,000 |
October 2023 | $311.58 | $341.06 | $306.59 | $333.09 | 540,950,200 |
September 2023 | $326.39 | $335.80 | $304.86 | $311.06 | 416,742,300 |
August 2023 | $329.52 | $332.81 | $306.92 | $322.89 | 479,476,200 |
July 2023 | $333.45 | $360.57 | $321.46 | $330.23 | 666,746,800 |
June 2023 | $320.41 | $345.52 | $317.04 | $334.78 | 547,702,200 |
May 2023 | $301.12 | $330.25 | $297.61 | $322.83 | 600,856,900 |
April 2023 | $281.06 | $303.04 | $270.12 | $301.40 | 551,520,000 |
March 2023 | $245.98 | $283.75 | $240.93 | $282.80 | 747,635,000 |
February 2023 | $242.66 | $270.80 | $240.19 | $244.66 | 615,501,000 |
January 2023 | $237.85 | $244.45 | $214.63 | $242.48 | 666,168,100 |
December 2022 | $248.41 | $258.24 | $228.84 | $234.66 | 591,358,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
