The closing price for Microsoft (MSFT) in January 2025 was $412.02, on January 31. It was down 2.5% for the month. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $415.91 | $417.61 | $411.87 | $412.02 | 34,223,391 |
January 30 2025 | $415.70 | $419.76 | $410.13 | $411.95 | 54,586,262 |
January 29 2025 | $443.42 | $443.61 | $437.18 | $439.09 | 23,581,369 |
January 28 2025 | $431.42 | $445.10 | $428.22 | $443.93 | 23,491,699 |
January 27 2025 | $420.91 | $432.01 | $420.40 | $431.38 | 35,647,809 |
January 24 2025 | $441.90 | $443.38 | $438.17 | $440.81 | 15,549,450 |
January 23 2025 | $438.76 | $443.48 | $438.27 | $443.44 | 18,389,270 |
January 22 2025 | $434.36 | $443.99 | $432.81 | $442.93 | 27,803,811 |
January 21 2025 | $427.05 | $427.74 | $422.48 | $425.36 | 26,085,699 |
January 17 2025 | $430.91 | $431.30 | $425.03 | $425.89 | 26,197,510 |
January 16 2025 | $425.56 | $426.34 | $421.28 | $421.47 | 15,300,020 |
January 15 2025 | $416.06 | $425.01 | $415.20 | $423.19 | 19,637,840 |
January 14 2025 | $414.75 | $416.67 | $407.71 | $412.63 | 16,935,859 |
January 13 2025 | $412.19 | $415.44 | $409.27 | $414.14 | 17,604,779 |
January 10 2025 | $421.52 | $421.60 | $411.98 | $415.88 | 20,201,131 |
January 08 2025 | $420.36 | $423.84 | $418.45 | $421.45 | 15,054,580 |
January 07 2025 | $425.86 | $427.50 | $417.72 | $419.28 | 18,139,070 |
January 06 2025 | $424.87 | $431.14 | $422.36 | $424.72 | 20,573,650 |
January 03 2025 | $418.00 | $420.92 | $416.47 | $420.25 | 16,662,939 |
January 02 2025 | $422.41 | $422.95 | $411.81 | $415.51 | 16,896,471 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
