The closing price for Microsoft (MSFT) in July 2024 was $412.77, on July 31, 2024. It was down 6.8% for the month. The latest price is $371.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $414.89 | $416.15 | $406.71 | $412.77 | 42,891,367 |
July 30 2024 | $422.01 | $423.33 | $411.79 | $417.28 | 32,687,580 |
July 29 2024 | $425.82 | $426.39 | $419.04 | $421.04 | 15,125,840 |
July 26 2024 | $412.62 | $423.19 | $411.70 | $419.60 | 23,583,840 |
July 25 2024 | $423.08 | $424.07 | $411.94 | $412.82 | 29,943,801 |
July 24 2024 | $434.57 | $435.59 | $421.88 | $423.18 | 26,805,801 |
July 23 2024 | $437.97 | $442.41 | $437.19 | $438.92 | 13,107,050 |
July 22 2024 | $435.90 | $438.67 | $433.06 | $437.03 | 15,808,760 |
July 19 2024 | $427.32 | $435.26 | $426.24 | $431.28 | 20,940,420 |
July 18 2024 | $438.41 | $438.72 | $428.61 | $434.50 | 20,794,820 |
July 17 2024 | $436.69 | $438.92 | $433.32 | $437.60 | 21,754,020 |
July 16 2024 | $448.16 | $448.24 | $440.70 | $443.52 | 17,175,680 |
July 15 2024 | $447.25 | $451.16 | $445.41 | $447.90 | 14,429,450 |
July 12 2024 | $448.26 | $450.27 | $444.63 | $447.50 | 16,324,270 |
July 11 2024 | $456.80 | $458.58 | $445.53 | $448.63 | 23,111,180 |
July 10 2024 | $455.07 | $460.24 | $452.73 | $460.03 | 18,196,100 |
July 09 2024 | $460.77 | $461.10 | $451.89 | $453.41 | 17,228,510 |
July 08 2024 | $460.33 | $461.46 | $458.26 | $460.02 | 12,962,320 |
July 05 2024 | $453.48 | $462.10 | $452.84 | $461.32 | 16,000,290 |
July 03 2024 | $452.08 | $454.87 | $451.77 | $454.62 | 9,932,830 |
July 02 2024 | $447.15 | $453.46 | $447.07 | $453.15 | 13,979,780 |
July 01 2024 | $442.67 | $451.27 | $439.71 | $450.64 | 17,662,820 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
