The closing price for Microsoft (MSFT) between January 1, 2023 and January 31, 2024 was $392.47, on January 31, 2024. It was up 65% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $401.73 | $409.98 | $392.11 | $392.47 | 47,871,100 |
January 30 2024 | $406.96 | $407.74 | $401.23 | $403.34 | 33,477,600 |
January 29 2024 | $400.84 | $404.71 | $399.14 | $404.46 | 24,510,200 |
January 26 2024 | $399.18 | $400.95 | $397.26 | $398.74 | 17,803,300 |
January 25 2024 | $399.13 | $401.78 | $397.36 | $399.67 | 21,021,200 |
January 24 2024 | $396.38 | $400.42 | $395.31 | $397.39 | 24,867,000 |
January 23 2024 | $390.67 | $394.25 | $388.87 | $393.78 | 20,525,900 |
January 22 2024 | $394.88 | $395.47 | $388.53 | $391.42 | 27,016,900 |
January 19 2024 | $390.68 | $393.55 | $388.44 | $393.55 | 29,331,100 |
January 18 2024 | $386.69 | $388.93 | $385.11 | $388.81 | 23,392,100 |
January 17 2024 | $383.00 | $385.10 | $379.87 | $384.47 | 22,234,100 |
January 16 2024 | $388.60 | $388.97 | $382.64 | $385.26 | 27,202,300 |
January 12 2024 | $380.54 | $383.69 | $379.71 | $383.48 | 21,661,200 |
January 11 2024 | $381.04 | $385.66 | $375.49 | $379.69 | 27,850,800 |
January 10 2024 | $371.53 | $379.23 | $371.49 | $377.85 | 25,514,200 |
January 09 2024 | $367.23 | $371.16 | $366.42 | $370.96 | 20,830,000 |
January 08 2024 | $364.56 | $370.38 | $364.27 | $369.88 | 23,134,000 |
January 05 2024 | $364.23 | $367.28 | $361.79 | $363.03 | 21,004,600 |
January 04 2024 | $365.91 | $368.31 | $362.45 | $363.21 | 20,901,500 |
January 03 2024 | $364.27 | $368.46 | $363.78 | $365.84 | 23,083,500 |
January 02 2024 | $369.06 | $371.07 | $362.06 | $366.11 | 25,258,600 |
December 29 2023 | $371.17 | $372.31 | $368.68 | $371.21 | 18,730,800 |
December 28 2023 | $370.55 | $371.62 | $369.35 | $370.46 | 14,327,000 |
December 27 2023 | $368.89 | $370.24 | $368.02 | $369.26 | 14,905,400 |
December 26 2023 | $370.18 | $372.10 | $368.70 | $369.85 | 12,673,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
