The closing price for Microsoft (MSFT) in July 2024 was $411.88, on July 31, 2024. It was down 6.8% for the month. The latest price is $450.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $413.99 | $415.25 | $405.83 | $411.88 | 42,891,400 |
July 30 2024 | $421.10 | $422.41 | $410.90 | $416.38 | 32,687,600 |
July 29 2024 | $424.90 | $425.46 | $418.13 | $420.13 | 15,125,800 |
July 26 2024 | $411.73 | $422.28 | $410.81 | $418.69 | 23,583,800 |
July 25 2024 | $422.17 | $423.15 | $411.05 | $411.93 | 29,943,800 |
July 24 2024 | $433.64 | $434.65 | $420.97 | $422.26 | 26,805,800 |
July 23 2024 | $437.03 | $441.45 | $436.24 | $437.97 | 13,107,100 |
July 22 2024 | $434.95 | $437.72 | $432.12 | $436.09 | 15,808,800 |
July 19 2024 | $426.40 | $434.31 | $425.32 | $430.35 | 20,940,400 |
July 18 2024 | $437.46 | $437.77 | $427.68 | $433.56 | 20,794,800 |
July 17 2024 | $435.74 | $437.97 | $432.38 | $436.66 | 21,778,000 |
July 16 2024 | $447.19 | $447.27 | $439.75 | $442.56 | 17,175,700 |
July 15 2024 | $446.29 | $450.19 | $444.45 | $446.94 | 14,429,400 |
July 12 2024 | $447.30 | $449.30 | $443.68 | $446.53 | 16,324,300 |
July 11 2024 | $455.82 | $457.59 | $444.56 | $447.66 | 23,111,200 |
July 10 2024 | $454.08 | $459.24 | $451.76 | $459.04 | 18,196,100 |
July 09 2024 | $459.77 | $460.10 | $450.91 | $452.43 | 17,207,200 |
July 08 2024 | $459.33 | $460.46 | $457.27 | $459.03 | 12,962,300 |
July 05 2024 | $452.50 | $461.10 | $451.87 | $460.33 | 16,000,300 |
July 03 2024 | $451.10 | $453.89 | $450.80 | $453.64 | 9,932,800 |
July 02 2024 | $446.19 | $452.48 | $446.10 | $452.17 | 13,979,800 |
July 01 2024 | $441.72 | $450.29 | $438.76 | $449.66 | 17,662,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.