The closing price for Microsoft (MSFT) between 2022 and 2024 was $415.78, on December 31, 2024. It was up 28.9% in that time. The latest price is $495.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $420.27 | $421.74 | $414.95 | $415.78 | 26,405,200 |
Week of December 23 2024 | $430.81 | $434.95 | $420.56 | $424.68 | 52,628,900 |
Week of December 16 2024 | $441.20 | $449.11 | $422.81 | $430.67 | 158,004,200 |
Week of December 09 2024 | $436.59 | $449.97 | $434.52 | $441.20 | 97,826,700 |
Week of December 02 2024 | $415.84 | $440.04 | $415.59 | $437.55 | 105,037,400 |
Week of November 25 2024 | $412.70 | $423.21 | $409.22 | $417.71 | 85,754,300 |
Week of November 18 2024 | $408.42 | $414.08 | $404.20 | $411.34 | 107,647,000 |
Week of November 11 2024 | $415.95 | $422.65 | $407.21 | $408.55 | 123,901,200 |
Week of November 04 2024 | $403.43 | $420.21 | $399.26 | $415.97 | 100,773,300 |
Week of October 28 2024 | $424.95 | $431.68 | $399.98 | $403.99 | 140,477,000 |
Week of October 21 2024 | $409.65 | $425.79 | $407.32 | $421.49 | 89,823,400 |
Week of October 14 2024 | $411.27 | $417.45 | $404.10 | $411.66 | 83,027,500 |
Week of October 07 2024 | $409.53 | $413.84 | $401.82 | $409.85 | 83,116,700 |
Week of September 30 2024 | $421.55 | $423.73 | $407.85 | $409.59 | 85,338,600 |
Week of September 23 2024 | $427.53 | $429.67 | $419.47 | $421.36 | 74,929,200 |
Week of September 16 2024 | $423.90 | $434.98 | $421.56 | $428.50 | 128,480,600 |
Week of September 09 2024 | $400.91 | $425.11 | $395.90 | $423.89 | 87,426,600 |
Week of September 02 2024 | $411.41 | $413.35 | $394.57 | $395.45 | 69,254,400 |
Week of August 26 2024 | $409.89 | $415.49 | $400.98 | $410.65 | 82,881,900 |
Week of August 19 2024 | $412.44 | $420.15 | $405.68 | $410.31 | 85,544,600 |
Week of August 12 2024 | $400.01 | $414.79 | $397.24 | $411.96 | 97,971,900 |
Week of August 05 2024 | $382.43 | $402.98 | $378.90 | $398.99 | 125,786,300 |
Week of July 29 2024 | $424.10 | $424.66 | $397.34 | $401.41 | 150,439,100 |
Week of July 22 2024 | $434.14 | $440.62 | $410.04 | $417.90 | 109,249,300 |
Week of July 15 2024 | $445.45 | $449.34 | $424.52 | $429.54 | 95,118,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.