The closing price for Microsoft (MSFT) between 2020 and 2023 was $370.52, on December 29, 2023. It was up 145.8% in that time. The latest price is $472.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2023 | $369.49 | $371.62 | $367.33 | $370.52 | 60,636,310 |
Week of December 18 2023 | $364.02 | $370.51 | $363.26 | $369.08 | 103,538,681 |
Week of December 11 2023 | $363.07 | $372.09 | $358.78 | $365.28 | 205,282,320 |
Week of December 04 2023 | $363.68 | $368.96 | $357.57 | $368.73 | 119,583,648 |
Week of November 27 2023 | $371.24 | $378.65 | $365.86 | $369.01 | 135,190,628 |
Week of November 20 2023 | $365.77 | $374.21 | $365.55 | $371.89 | 114,489,941 |
Week of November 13 2023 | $362.08 | $370.82 | $359.79 | $364.42 | 142,038,156 |
Week of November 06 2023 | $347.55 | $363.92 | $347.45 | $363.50 | 129,342,551 |
Week of October 30 2023 | $327.85 | $348.48 | $326.29 | $346.91 | 119,237,919 |
Week of October 23 2023 | $320.04 | $340.42 | $318.98 | $324.31 | 178,267,211 |
Week of October 16 2023 | $325.53 | $331.26 | $320.02 | $321.22 | 113,729,962 |
Week of October 09 2023 | $319.33 | $328.26 | $317.79 | $322.26 | 100,910,319 |
Week of October 02 2023 | $311.00 | $323.70 | $306.02 | $321.80 | 104,962,903 |
Week of September 25 2023 | $311.31 | $314.14 | $304.29 | $310.48 | 107,374,473 |
Week of September 18 2023 | $322.33 | $324.89 | $309.74 | $311.72 | 111,793,480 |
Week of September 11 2023 | $331.61 | $335.17 | $324.15 | $324.71 | 108,640,054 |
Week of September 04 2023 | $323.51 | $330.55 | $323.18 | $328.69 | 74,018,799 |
Week of August 28 2023 | $320.23 | $326.45 | $316.35 | $323.18 | 90,668,149 |
Week of August 21 2023 | $312.62 | $327.42 | $311.75 | $317.59 | 106,273,892 |
Week of August 14 2023 | $315.36 | $319.01 | $306.35 | $311.20 | 102,513,459 |
Week of August 07 2023 | $322.21 | $324.90 | $313.22 | $314.99 | 106,911,589 |
Week of July 31 2023 | $330.60 | $332.19 | $319.83 | $321.63 | 113,690,360 |
Week of July 24 2023 | $339.36 | $345.29 | $322.88 | $332.02 | 194,860,779 |
Week of July 17 2023 | $339.19 | $359.90 | $333.45 | $337.32 | 228,153,312 |
Week of July 10 2023 | $328.32 | $344.84 | $320.86 | $338.76 | 138,404,820 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
