The closing price for Microsoft (MSFT) in May 2024 was $409.59, on May 31, 2024. It was up 5.9% for the month. The latest price is $399.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $411.19 | $411.19 | $399.11 | $409.59 | 47,995,246 |
May 30 2024 | $418.64 | $418.64 | $408.71 | $409.14 | 28,424,850 |
May 29 2024 | $420.01 | $425.19 | $420.01 | $423.44 | 15,517,130 |
May 28 2024 | $423.90 | $425.07 | $420.91 | $424.58 | 15,718,020 |
May 24 2024 | $421.49 | $425.30 | $418.75 | $424.42 | 11,855,290 |
May 23 2024 | $427.19 | $427.82 | $419.75 | $421.30 | 17,211,689 |
May 22 2024 | $424.35 | $426.64 | $421.43 | $424.78 | 18,073,699 |
May 21 2024 | $421.13 | $427.19 | $419.18 | $423.32 | 21,453,260 |
May 20 2024 | $414.60 | $421.08 | $414.39 | $419.67 | 16,272,140 |
May 17 2024 | $416.90 | $417.28 | $412.45 | $414.60 | 15,352,240 |
May 16 2024 | $416.17 | $419.74 | $414.74 | $415.37 | 17,530,051 |
May 15 2024 | $412.33 | $418.16 | $411.70 | $417.44 | 22,239,529 |
May 14 2024 | $405.79 | $411.18 | $405.33 | $410.26 | 15,109,310 |
May 13 2024 | $411.69 | $412.02 | $404.61 | $407.47 | 15,440,230 |
May 10 2024 | $406.69 | $409.10 | $405.57 | $408.47 | 13,402,280 |
May 09 2024 | $404.36 | $406.48 | $402.92 | $406.09 | 14,689,730 |
May 08 2024 | $402.00 | $406.00 | $400.57 | $404.33 | 11,792,310 |
May 07 2024 | $408.39 | $408.40 | $402.91 | $403.15 | 20,018,230 |
May 06 2024 | $402.58 | $407.67 | $400.23 | $407.29 | 16,996,641 |
May 03 2024 | $396.20 | $401.00 | $395.79 | $400.51 | 17,446,721 |
May 02 2024 | $391.65 | $393.88 | $388.69 | $391.83 | 17,709,359 |
May 01 2024 | $386.68 | $395.65 | $384.41 | $388.97 | 23,562,480 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
