The closing price for Microsoft (MSFT) between May 4, 2024 and June 4, 2024 was $411.46, on June 4, 2024. It was up 2% in that time. The latest price is $472.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 04 2024 | $407.86 | $411.82 | $405.13 | $411.46 | 14,348,920 |
June 03 2024 | $410.92 | $411.81 | $404.39 | $408.93 | 17,484,680 |
May 31 2024 | $412.13 | $412.13 | $400.02 | $410.53 | 47,995,246 |
May 30 2024 | $419.60 | $419.60 | $409.65 | $410.07 | 28,424,850 |
May 29 2024 | $420.97 | $426.16 | $420.97 | $424.41 | 15,517,130 |
May 28 2024 | $424.87 | $426.04 | $421.87 | $425.55 | 15,718,020 |
May 24 2024 | $422.45 | $426.28 | $419.70 | $425.39 | 11,855,290 |
May 23 2024 | $428.17 | $428.79 | $420.71 | $422.27 | 17,211,689 |
May 22 2024 | $425.32 | $427.62 | $422.39 | $425.75 | 18,073,699 |
May 21 2024 | $422.09 | $428.17 | $420.14 | $424.28 | 21,453,260 |
May 20 2024 | $415.55 | $422.04 | $415.33 | $420.62 | 16,272,140 |
May 17 2024 | $417.85 | $418.23 | $413.39 | $415.55 | 15,352,240 |
May 16 2024 | $417.12 | $420.70 | $415.69 | $416.32 | 17,530,051 |
May 15 2024 | $413.27 | $419.11 | $412.64 | $418.39 | 22,239,529 |
May 14 2024 | $406.72 | $412.12 | $406.25 | $411.20 | 15,109,310 |
May 13 2024 | $412.63 | $412.96 | $405.53 | $408.40 | 15,440,230 |
May 10 2024 | $407.62 | $410.03 | $406.50 | $409.40 | 13,402,280 |
May 09 2024 | $405.29 | $407.41 | $403.84 | $407.01 | 14,689,730 |
May 08 2024 | $402.92 | $406.93 | $401.48 | $405.26 | 11,792,310 |
May 07 2024 | $409.32 | $409.33 | $403.83 | $404.07 | 20,018,230 |
May 06 2024 | $403.50 | $408.60 | $401.14 | $408.22 | 16,996,641 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
