The closing price for Microsoft (MSFT) between January 1, 2023 and January 31, 2024 was $393.12, on January 31, 2024. It was up 65% in that time. The latest price is $458.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $402.39 | $410.66 | $392.75 | $393.12 | 47,871,100 |
January 30 2024 | $407.63 | $408.41 | $401.89 | $404.00 | 33,477,600 |
January 29 2024 | $401.50 | $405.38 | $399.79 | $405.12 | 24,510,200 |
January 26 2024 | $399.83 | $401.61 | $397.91 | $399.40 | 17,803,300 |
January 25 2024 | $399.78 | $402.44 | $398.01 | $400.33 | 21,021,200 |
January 24 2024 | $397.03 | $401.08 | $395.96 | $398.04 | 24,867,000 |
January 23 2024 | $391.31 | $394.90 | $389.51 | $394.42 | 20,525,900 |
January 22 2024 | $395.53 | $396.12 | $389.17 | $392.06 | 27,016,900 |
January 19 2024 | $391.32 | $394.20 | $389.08 | $394.20 | 29,272,000 |
January 18 2024 | $387.32 | $389.57 | $385.74 | $389.45 | 23,392,100 |
January 17 2024 | $383.63 | $385.73 | $380.49 | $385.10 | 22,234,100 |
January 16 2024 | $389.24 | $389.61 | $383.27 | $385.89 | 27,202,300 |
January 12 2024 | $381.16 | $384.32 | $380.33 | $384.11 | 21,645,700 |
January 11 2024 | $381.67 | $386.30 | $376.11 | $380.31 | 27,850,800 |
January 10 2024 | $372.15 | $379.86 | $372.10 | $378.47 | 25,514,200 |
January 09 2024 | $367.83 | $371.77 | $367.02 | $371.57 | 20,830,000 |
January 08 2024 | $365.16 | $370.99 | $364.87 | $370.48 | 23,134,000 |
January 05 2024 | $364.83 | $367.88 | $362.39 | $363.62 | 20,987,000 |
January 04 2024 | $366.51 | $368.91 | $363.05 | $363.81 | 20,901,500 |
January 03 2024 | $364.87 | $369.07 | $364.37 | $366.44 | 23,083,500 |
January 02 2024 | $369.66 | $371.68 | $362.65 | $366.71 | 25,258,600 |
December 29 2023 | $371.78 | $372.93 | $369.29 | $371.82 | 18,723,000 |
December 28 2023 | $371.16 | $372.23 | $369.96 | $371.07 | 14,327,000 |
December 27 2023 | $369.50 | $370.85 | $368.63 | $369.87 | 14,905,400 |
December 26 2023 | $370.79 | $372.71 | $369.31 | $370.45 | 12,673,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
