The closing price for Microsoft (MSFT) between 2021 and 2024 was $420.66, on December 31. It was up 96% in that time. The latest price is $435.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $425.21 | $426.69 | $419.82 | $420.66 | 26,405,200 |
Week of December 23 2024 | $435.87 | $440.06 | $425.50 | $429.67 | 52,628,900 |
Week of December 16 2024 | $446.37 | $454.38 | $427.77 | $435.73 | 158,004,200 |
Week of December 09 2024 | $441.71 | $455.25 | $439.62 | $446.38 | 97,826,700 |
Week of December 02 2024 | $420.73 | $445.21 | $420.47 | $442.68 | 105,037,400 |
Week of November 25 2024 | $417.54 | $428.18 | $414.02 | $422.61 | 85,754,300 |
Week of November 18 2024 | $413.21 | $418.94 | $408.94 | $416.17 | 107,662,000 |
Week of November 11 2024 | $420.83 | $427.61 | $411.99 | $413.34 | 123,901,200 |
Week of November 04 2024 | $408.16 | $425.14 | $403.95 | $420.85 | 100,773,300 |
Week of October 28 2024 | $429.94 | $436.75 | $404.68 | $408.73 | 140,477,000 |
Week of October 21 2024 | $414.46 | $430.79 | $412.10 | $426.44 | 89,823,400 |
Week of October 14 2024 | $416.10 | $422.35 | $408.84 | $416.49 | 83,027,500 |
Week of October 07 2024 | $414.34 | $418.70 | $406.54 | $414.66 | 83,116,700 |
Week of September 30 2024 | $426.50 | $428.70 | $412.64 | $414.40 | 85,338,600 |
Week of September 23 2024 | $432.55 | $434.72 | $424.40 | $426.31 | 74,929,200 |
Week of September 16 2024 | $428.88 | $440.08 | $426.51 | $433.53 | 128,480,600 |
Week of September 09 2024 | $405.61 | $430.10 | $400.54 | $428.87 | 87,449,700 |
Week of September 02 2024 | $416.24 | $418.20 | $399.20 | $400.10 | 69,254,400 |
Week of August 26 2024 | $414.71 | $420.36 | $405.68 | $415.47 | 82,881,900 |
Week of August 19 2024 | $417.29 | $425.09 | $410.44 | $415.13 | 85,544,600 |
Week of August 12 2024 | $404.70 | $419.66 | $401.90 | $416.80 | 97,971,900 |
Week of August 05 2024 | $386.92 | $407.71 | $383.35 | $403.67 | 125,786,300 |
Week of July 29 2024 | $429.08 | $429.65 | $402.00 | $406.13 | 150,439,100 |
Week of July 22 2024 | $439.23 | $445.80 | $414.86 | $422.81 | 109,249,300 |
Week of July 15 2024 | $450.68 | $454.61 | $429.50 | $434.58 | 95,118,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
