The closing price for Microsoft (MSFT) between January 31, 2022 and December 31, 2024 was $419.20, on December 31. It was up 40% in that time. The latest price is $518.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $423.73 | $425.21 | $418.36 | $419.20 | 26,405,200 |
Week of December 23 2024 | $434.35 | $438.53 | $424.02 | $428.18 | 52,628,900 |
Week of December 16 2024 | $444.83 | $452.80 | $426.29 | $434.21 | 158,004,200 |
Week of December 09 2024 | $440.18 | $453.67 | $438.09 | $444.83 | 97,826,700 |
Week of December 02 2024 | $419.27 | $443.66 | $419.01 | $441.15 | 105,037,400 |
Week of November 25 2024 | $416.09 | $426.70 | $412.58 | $421.15 | 85,754,300 |
Week of November 18 2024 | $411.78 | $417.49 | $407.52 | $414.72 | 107,647,000 |
Week of November 11 2024 | $419.37 | $426.13 | $410.56 | $411.91 | 123,901,200 |
Week of November 04 2024 | $406.75 | $423.67 | $402.55 | $419.39 | 100,773,300 |
Week of October 28 2024 | $428.44 | $435.23 | $403.27 | $407.31 | 140,477,000 |
Week of October 21 2024 | $413.02 | $429.30 | $410.67 | $424.96 | 89,823,400 |
Week of October 14 2024 | $414.66 | $420.88 | $407.42 | $415.04 | 83,027,500 |
Week of October 07 2024 | $412.90 | $417.25 | $405.13 | $413.22 | 83,116,700 |
Week of September 30 2024 | $425.02 | $427.21 | $411.20 | $412.96 | 85,338,600 |
Week of September 23 2024 | $431.04 | $433.21 | $422.92 | $424.83 | 74,929,200 |
Week of September 16 2024 | $427.39 | $438.56 | $425.03 | $432.03 | 128,480,600 |
Week of September 09 2024 | $404.21 | $428.61 | $399.15 | $427.38 | 87,426,600 |
Week of September 02 2024 | $414.80 | $416.75 | $397.81 | $398.71 | 69,254,400 |
Week of August 26 2024 | $413.27 | $418.91 | $404.27 | $414.03 | 82,881,900 |
Week of August 19 2024 | $415.84 | $423.61 | $409.02 | $413.68 | 85,544,600 |
Week of August 12 2024 | $403.30 | $418.20 | $400.51 | $415.35 | 97,971,900 |
Week of August 05 2024 | $385.58 | $406.29 | $382.02 | $402.27 | 125,786,300 |
Week of July 29 2024 | $427.59 | $428.16 | $400.60 | $404.72 | 150,439,100 |
Week of July 22 2024 | $437.71 | $444.25 | $413.42 | $421.34 | 109,249,300 |
Week of July 15 2024 | $449.11 | $453.04 | $428.01 | $433.07 | 95,118,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
