The closing price for Microsoft (MSFT) in March 2024 was $415.31, on March 28, 2024. It was up 2.3% for the month. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $415.54 | $416.44 | $413.73 | $415.31 | 21,871,160 |
March 27 2024 | $418.98 | $418.99 | $413.62 | $416.01 | 16,704,980 |
March 26 2024 | $420.13 | $420.51 | $415.93 | $416.22 | 16,725,650 |
March 25 2024 | $419.77 | $421.91 | $416.18 | $417.42 | 18,060,449 |
March 22 2024 | $424.17 | $424.33 | $420.59 | $423.22 | 17,648,471 |
March 21 2024 | $424.30 | $425.28 | $421.66 | $423.84 | 21,296,221 |
March 20 2024 | $416.57 | $420.48 | $415.25 | $419.76 | 17,860,090 |
March 19 2024 | $412.45 | $416.24 | $410.20 | $415.99 | 19,837,920 |
March 18 2024 | $408.92 | $415.32 | $408.46 | $411.95 | 20,105,980 |
March 15 2024 | $413.89 | $417.16 | $407.48 | $411.06 | 45,079,898 |
March 14 2024 | $414.83 | $422.31 | $412.61 | $419.75 | 34,157,301 |
March 13 2024 | $412.72 | $412.80 | $406.16 | $409.76 | 17,115,930 |
March 12 2024 | $402.37 | $410.22 | $401.56 | $409.94 | 22,457,000 |
March 11 2024 | $398.57 | $400.46 | $396.10 | $399.31 | 16,120,750 |
March 08 2024 | $402.71 | $405.14 | $399.13 | $400.99 | 18,002,189 |
March 07 2024 | $400.89 | $404.51 | $397.06 | $403.87 | 18,718,480 |
March 06 2024 | $397.78 | $399.95 | $393.26 | $396.92 | 22,344,150 |
March 05 2024 | $408.63 | $408.92 | $395.48 | $397.47 | 26,919,180 |
March 04 2024 | $408.12 | $411.98 | $407.01 | $409.58 | 17,595,961 |
March 01 2024 | $405.98 | $410.52 | $405.59 | $410.15 | 17,823,449 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
