The closing price for Microsoft (MSFT) in May 2024 was $411.30, on May 31, 2024. It was up 5.9% for the month. The latest price is $517.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $412.90 | $412.90 | $400.77 | $411.30 | 47,995,300 |
May 30 2024 | $420.38 | $420.38 | $410.41 | $410.84 | 28,394,500 |
May 29 2024 | $421.76 | $426.96 | $421.76 | $425.21 | 15,517,100 |
May 28 2024 | $425.66 | $426.84 | $422.66 | $426.35 | 15,718,000 |
May 24 2024 | $423.24 | $427.08 | $420.49 | $426.19 | 11,855,300 |
May 23 2024 | $428.97 | $429.59 | $421.49 | $423.06 | 17,211,700 |
May 22 2024 | $426.12 | $428.42 | $423.18 | $426.54 | 18,073,700 |
May 21 2024 | $422.89 | $428.97 | $420.93 | $425.08 | 21,453,300 |
May 20 2024 | $416.33 | $422.83 | $416.11 | $421.41 | 16,272,100 |
May 17 2024 | $418.64 | $419.01 | $414.17 | $416.33 | 15,352,200 |
May 16 2024 | $417.90 | $421.49 | $416.47 | $417.10 | 17,530,100 |
May 15 2024 | $414.04 | $419.90 | $413.42 | $419.17 | 22,239,500 |
May 14 2024 | $407.48 | $412.89 | $407.01 | $411.97 | 15,109,300 |
May 13 2024 | $413.40 | $413.74 | $406.29 | $409.16 | 15,440,200 |
May 10 2024 | $408.39 | $410.80 | $407.26 | $410.17 | 13,402,300 |
May 09 2024 | $406.05 | $408.17 | $404.59 | $407.78 | 14,689,700 |
May 08 2024 | $403.67 | $407.69 | $402.23 | $406.02 | 11,792,300 |
May 07 2024 | $410.09 | $410.10 | $404.58 | $404.83 | 20,018,200 |
May 06 2024 | $404.26 | $409.37 | $401.89 | $408.98 | 16,996,600 |
May 03 2024 | $397.85 | $402.66 | $397.43 | $402.18 | 17,446,700 |
May 02 2024 | $393.28 | $395.52 | $390.30 | $393.46 | 17,709,400 |
May 01 2024 | $388.28 | $397.29 | $386.01 | $390.59 | 23,562,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
