The closing price for Microsoft (MSFT) in July 2024 was $415.17, on July 31, 2024. It was down 6.8% for the month. The latest price is $505.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $417.30 | $418.57 | $409.07 | $415.17 | 42,891,400 |
July 30 2024 | $424.47 | $425.79 | $414.18 | $419.70 | 32,687,600 |
July 29 2024 | $428.30 | $428.86 | $421.47 | $423.48 | 15,125,800 |
July 26 2024 | $415.02 | $425.66 | $414.10 | $422.03 | 23,583,800 |
July 25 2024 | $425.54 | $426.53 | $414.33 | $415.22 | 29,943,800 |
July 24 2024 | $437.10 | $438.12 | $424.34 | $425.64 | 26,805,800 |
July 23 2024 | $440.52 | $444.98 | $439.73 | $441.47 | 13,107,100 |
July 22 2024 | $438.43 | $441.22 | $435.57 | $439.57 | 15,808,800 |
July 19 2024 | $429.80 | $437.78 | $428.71 | $433.78 | 20,940,400 |
July 18 2024 | $440.96 | $441.27 | $431.09 | $437.02 | 20,794,800 |
July 17 2024 | $439.22 | $441.47 | $435.84 | $440.15 | 21,778,000 |
July 16 2024 | $450.76 | $450.84 | $443.26 | $446.10 | 17,175,700 |
July 15 2024 | $449.85 | $453.78 | $448.00 | $450.51 | 14,429,400 |
July 12 2024 | $450.87 | $452.89 | $447.22 | $450.10 | 16,324,300 |
July 11 2024 | $459.46 | $461.24 | $448.11 | $451.24 | 23,111,200 |
July 10 2024 | $457.71 | $462.91 | $455.37 | $462.70 | 18,196,100 |
July 09 2024 | $463.45 | $463.77 | $454.52 | $456.04 | 17,207,200 |
July 08 2024 | $463.00 | $464.14 | $460.93 | $462.69 | 12,962,300 |
July 05 2024 | $456.11 | $464.79 | $455.48 | $464.00 | 16,000,300 |
July 03 2024 | $454.70 | $457.51 | $454.40 | $457.26 | 9,932,800 |
July 02 2024 | $449.75 | $456.09 | $449.66 | $455.79 | 13,979,800 |
July 01 2024 | $445.25 | $453.89 | $442.27 | $453.25 | 17,662,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
