The closing price for Microsoft (MSFT) in July 2024 was $413.71, on July 31, 2024. It was down 6.8% for the month. The latest price is $474.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $415.83 | $417.10 | $407.64 | $413.71 | 42,891,367 |
July 30 2024 | $422.98 | $424.29 | $412.73 | $418.23 | 32,687,580 |
July 29 2024 | $426.79 | $427.36 | $420.00 | $422.00 | 15,125,840 |
July 26 2024 | $413.56 | $424.16 | $412.64 | $420.55 | 23,583,840 |
July 25 2024 | $424.05 | $425.03 | $412.88 | $413.76 | 29,943,801 |
July 24 2024 | $435.57 | $436.58 | $422.84 | $424.14 | 26,805,801 |
July 23 2024 | $438.97 | $443.42 | $438.19 | $439.92 | 13,107,050 |
July 22 2024 | $436.89 | $439.67 | $434.05 | $438.03 | 15,808,760 |
July 19 2024 | $428.30 | $436.25 | $427.21 | $432.26 | 20,940,420 |
July 18 2024 | $439.41 | $439.72 | $429.58 | $435.49 | 20,794,820 |
July 17 2024 | $437.68 | $439.92 | $434.31 | $438.60 | 21,754,020 |
July 16 2024 | $449.18 | $449.26 | $441.71 | $444.54 | 17,175,680 |
July 15 2024 | $448.27 | $452.19 | $446.42 | $448.93 | 14,429,450 |
July 12 2024 | $449.29 | $451.30 | $445.65 | $448.52 | 16,324,270 |
July 11 2024 | $457.85 | $459.63 | $446.54 | $449.66 | 23,111,180 |
July 10 2024 | $456.11 | $461.29 | $453.77 | $461.08 | 18,196,100 |
July 09 2024 | $461.82 | $462.15 | $452.92 | $454.44 | 17,228,510 |
July 08 2024 | $461.38 | $462.51 | $459.31 | $461.07 | 12,962,320 |
July 05 2024 | $454.51 | $463.16 | $453.88 | $462.38 | 16,000,290 |
July 03 2024 | $453.11 | $455.91 | $452.80 | $455.66 | 9,932,830 |
July 02 2024 | $448.17 | $454.49 | $448.09 | $454.19 | 13,979,780 |
July 01 2024 | $443.69 | $452.30 | $440.72 | $451.67 | 17,662,820 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
