The closing price for Microsoft (MSFT) between 1985 and 2025 was $480.57, on December 31. It was up 894,818.4% in that time. The latest price is $483.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $485.36 | $490.39 | $467.91 | $480.57 | 496,558,500 |
November 2025 | $515.57 | $520.68 | $461.96 | $488.91 | 479,480,700 |
October 2025 | $510.60 | $549.20 | $501.87 | $513.58 | 468,447,000 |
September 2025 | $496.39 | $515.06 | $488.35 | $513.72 | 424,025,500 |
August 2025 | $529.76 | $532.98 | $494.44 | $502.56 | 454,888,500 |
July 2025 | $491.61 | $550.01 | $483.92 | $528.28 | 396,881,900 |
June 2025 | $452.67 | $495.86 | $452.42 | $492.54 | 401,255,100 |
May 2025 | $426.11 | $457.99 | $419.97 | $455.85 | 476,942,400 |
April 2025 | $370.30 | $392.06 | $340.79 | $390.67 | 563,144,100 |
March 2025 | $394.19 | $397.48 | $362.98 | $371.03 | 491,786,600 |
February 2025 | $406.01 | $414.44 | $382.08 | $392.38 | 432,448,900 |
January 2025 | $419.75 | $442.29 | $405.14 | $409.42 | 462,501,200 |
December 2024 | $415.84 | $449.97 | $414.95 | $415.78 | 439,902,400 |
November 2024 | $402.65 | $423.21 | $399.26 | $417.71 | 442,306,200 |
October 2024 | $421.79 | $431.68 | $399.98 | $400.03 | 440,745,500 |
September 2024 | $411.41 | $434.98 | $394.57 | $423.61 | 376,898,100 |
August 2024 | $413.50 | $420.15 | $378.90 | $410.65 | 451,919,000 |
July 2024 | $440.89 | $460.24 | $405.07 | $411.10 | 440,449,200 |
June 2024 | $408.33 | $448.27 | $401.84 | $439.21 | 341,717,100 |
May 2024 | $385.11 | $426.09 | $382.86 | $407.94 | 413,780,000 |
April 2024 | $415.86 | $421.17 | $380.62 | $381.90 | 441,083,800 |
March 2024 | $403.42 | $422.59 | $390.78 | $412.69 | 426,445,300 |
February 2024 | $393.43 | $412.02 | $389.64 | $405.74 | 444,091,200 |
January 2024 | $366.05 | $406.64 | $358.84 | $389.27 | 528,491,200 |
December 2023 | $368.88 | $370.26 | $355.31 | $368.18 | 522,081,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.