The closing price for Microsoft (MSFT) in December 2024 was $415.78, on December 31, 2024. The latest price is $481.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $420.31 | $420.93 | $414.95 | $415.78 | 13,246,500 |
December 30 2024 | $420.27 | $421.74 | $416.17 | $419.06 | 13,158,700 |
December 27 2024 | $428.70 | $429.31 | $420.56 | $424.68 | 18,117,700 |
December 26 2024 | $433.12 | $434.95 | $430.70 | $432.16 | 8,194,200 |
December 24 2024 | $428.75 | $433.63 | $428.29 | $433.36 | 7,164,500 |
December 23 2024 | $430.81 | $431.71 | $426.95 | $429.34 | 19,152,500 |
December 20 2024 | $427.23 | $437.71 | $422.81 | $430.67 | 64,263,700 |
December 19 2024 | $435.62 | $437.16 | $430.39 | $431.09 | 22,963,700 |
December 18 2024 | $445.19 | $446.50 | $431.08 | $431.45 | 24,444,500 |
December 17 2024 | $444.89 | $449.11 | $443.46 | $448.29 | 22,733,500 |
December 16 2024 | $441.20 | $446.04 | $439.23 | $445.46 | 23,598,800 |
December 13 2024 | $442.35 | $445.30 | $439.53 | $441.20 | 20,177,800 |
December 12 2024 | $443.01 | $449.97 | $443.01 | $443.45 | 20,834,800 |
December 11 2024 | $438.02 | $444.23 | $438.02 | $442.89 | 19,200,200 |
December 10 2024 | $438.35 | $443.51 | $435.60 | $437.31 | 18,469,500 |
December 09 2024 | $436.59 | $442.24 | $434.52 | $439.96 | 19,144,400 |
December 06 2024 | $436.29 | $440.04 | $435.77 | $437.55 | 18,821,000 |
December 05 2024 | $431.97 | $438.62 | $430.25 | $436.61 | 21,697,800 |
December 04 2024 | $427.15 | $433.70 | $426.75 | $431.48 | 26,009,400 |
December 03 2024 | $424.00 | $426.60 | $421.93 | $425.34 | 18,302,000 |
December 02 2024 | $415.84 | $427.12 | $415.59 | $425.13 | 20,207,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.