The highest closing price for Microsoft (MSFT) last year was $464.00, on July 5. It was up 13.6% for the year. The latest price is $460.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $424.47 | $425.10 | $419.05 | $419.89 | 13,246,500 |
December 30 2024 | $424.43 | $425.91 | $420.28 | $423.20 | 13,158,700 |
December 27 2024 | $432.94 | $433.55 | $424.72 | $428.88 | 18,117,700 |
December 26 2024 | $437.40 | $439.25 | $434.96 | $436.43 | 8,194,200 |
December 24 2024 | $432.99 | $437.92 | $432.53 | $437.65 | 7,164,500 |
December 23 2024 | $435.07 | $435.97 | $431.17 | $433.58 | 19,152,500 |
December 20 2024 | $431.45 | $442.04 | $426.99 | $434.93 | 64,263,700 |
December 19 2024 | $439.93 | $441.48 | $434.65 | $435.36 | 22,963,700 |
December 18 2024 | $449.59 | $450.92 | $435.35 | $435.71 | 24,444,500 |
December 17 2024 | $449.28 | $453.55 | $447.85 | $452.72 | 22,733,500 |
December 16 2024 | $445.56 | $450.45 | $443.57 | $449.86 | 23,598,800 |
December 13 2024 | $446.72 | $449.70 | $443.87 | $445.56 | 20,177,800 |
December 12 2024 | $447.39 | $454.41 | $447.39 | $447.84 | 20,834,800 |
December 11 2024 | $442.35 | $448.63 | $442.35 | $447.27 | 19,200,200 |
December 10 2024 | $442.69 | $447.90 | $439.91 | $441.63 | 18,469,500 |
December 09 2024 | $440.90 | $446.61 | $438.81 | $444.31 | 19,144,400 |
December 06 2024 | $440.61 | $444.39 | $440.08 | $441.87 | 18,821,000 |
December 05 2024 | $436.24 | $442.96 | $434.50 | $440.92 | 21,697,800 |
December 04 2024 | $431.37 | $437.99 | $430.97 | $435.74 | 26,009,400 |
December 03 2024 | $428.19 | $430.81 | $426.10 | $429.55 | 18,302,000 |
December 02 2024 | $419.96 | $431.34 | $419.70 | $429.33 | 20,207,200 |
November 29 2024 | $418.48 | $423.25 | $416.20 | $421.84 | 16,271,900 |
November 27 2024 | $423.48 | $425.59 | $420.40 | $421.37 | 18,332,400 |
November 26 2024 | $417.98 | $427.40 | $417.25 | $426.35 | 23,458,900 |
November 25 2024 | $416.78 | $419.47 | $413.26 | $417.19 | 27,691,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
