The closing price for Microsoft (MSFT) between January 1, 2023 and December 31, 2024 was $419.20, on December 31. It was up 76.2% in that time. The latest price is $507.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $423.77 | $424.40 | $418.36 | $419.20 | 13,246,500 |
December 30 2024 | $423.73 | $425.21 | $419.59 | $422.51 | 13,158,700 |
December 27 2024 | $432.23 | $432.84 | $424.02 | $428.18 | 18,117,700 |
December 26 2024 | $436.68 | $438.53 | $434.24 | $435.72 | 8,194,200 |
December 24 2024 | $432.27 | $437.20 | $431.82 | $436.93 | 7,164,500 |
December 23 2024 | $434.35 | $435.26 | $430.46 | $432.87 | 19,152,500 |
December 20 2024 | $430.74 | $441.32 | $426.29 | $434.21 | 64,263,700 |
December 19 2024 | $439.21 | $440.76 | $433.94 | $434.64 | 22,963,700 |
December 18 2024 | $448.85 | $450.18 | $434.63 | $435.00 | 24,444,500 |
December 17 2024 | $448.55 | $452.80 | $447.11 | $451.98 | 22,733,500 |
December 16 2024 | $444.83 | $449.71 | $442.85 | $449.12 | 23,598,800 |
December 13 2024 | $445.99 | $448.96 | $443.14 | $444.83 | 20,177,800 |
December 12 2024 | $446.66 | $453.67 | $446.66 | $447.10 | 20,834,800 |
December 11 2024 | $441.62 | $447.89 | $441.62 | $446.54 | 19,200,200 |
December 10 2024 | $441.96 | $447.16 | $439.19 | $440.91 | 18,469,500 |
December 09 2024 | $440.18 | $445.88 | $438.09 | $443.58 | 19,144,400 |
December 06 2024 | $439.88 | $443.66 | $439.36 | $441.15 | 18,821,000 |
December 05 2024 | $435.53 | $442.23 | $433.79 | $440.20 | 21,697,800 |
December 04 2024 | $430.66 | $437.27 | $430.27 | $435.03 | 26,009,400 |
December 03 2024 | $427.49 | $430.11 | $425.40 | $428.84 | 18,302,000 |
December 02 2024 | $419.27 | $430.63 | $419.01 | $428.62 | 20,207,200 |
November 29 2024 | $417.79 | $422.56 | $415.52 | $421.15 | 16,271,900 |
November 27 2024 | $422.79 | $424.90 | $419.71 | $420.68 | 18,332,400 |
November 26 2024 | $417.30 | $426.70 | $416.56 | $425.65 | 23,458,900 |
November 25 2024 | $416.09 | $418.78 | $412.58 | $416.50 | 27,691,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
