msft return 5/31/24

The closing price for Microsoft (MSFT) on May 31, 2024 was $411.30. It was down 0.3% for the day (up 0.1% from previous close). The latest price is $522.39.

DATE OPEN HIGH LOW CLOSE VOLUME
May 31 2024 20:00
$411.30
$411.30
$411.30
$411.30
May 31 2024 19:30
$403.51
$411.89
$403.02
$411.47
7,060,933
May 31 2024 18:30
$401.67
$404.16
$401.48
$403.57
2,189,338
May 31 2024 17:30
$402.86
$403.10
$401.56
$401.67
1,780,966
May 31 2024 16:30
$401.70
$403.32
$401.13
$402.85
1,800,696
May 31 2024 15:30
$403.03
$403.47
$400.78
$401.71
2,848,502
May 31 2024 14:30
$406.36
$406.44
$402.31
$403.07
3,852,101
May 31 2024 13:30
$412.56
$412.78
$406.26
$406.40
8,989,514
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.