The closing price for Microsoft (MSFT) between 2021 and 2024 was $418.41, on December 31, 2024. It was up 96% in that time. The latest price is $483.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $422.94 | $424.42 | $417.58 | $418.41 | 26,405,210 |
Week of December 23 2024 | $433.54 | $437.71 | $423.23 | $427.38 | 52,634,701 |
Week of December 16 2024 | $443.99 | $451.96 | $425.49 | $433.40 | 158,004,239 |
Week of December 09 2024 | $439.36 | $452.82 | $437.27 | $443.99 | 97,826,672 |
Week of December 02 2024 | $418.48 | $442.83 | $418.22 | $440.32 | 105,037,420 |
Week of November 25 2024 | $415.32 | $425.90 | $411.81 | $420.36 | 85,754,340 |
Week of November 18 2024 | $411.01 | $416.71 | $406.76 | $413.95 | 107,661,990 |
Week of November 11 2024 | $418.58 | $425.33 | $409.79 | $411.14 | 123,901,230 |
Week of November 04 2024 | $405.99 | $422.88 | $401.80 | $418.61 | 100,773,328 |
Week of October 28 2024 | $427.64 | $434.42 | $402.52 | $406.55 | 140,477,089 |
Week of October 21 2024 | $412.25 | $428.50 | $409.90 | $424.17 | 89,823,391 |
Week of October 14 2024 | $413.88 | $420.09 | $406.66 | $414.27 | 83,027,539 |
Week of October 07 2024 | $412.13 | $416.47 | $404.37 | $412.45 | 83,116,600 |
Week of September 30 2024 | $424.23 | $426.41 | $410.43 | $412.19 | 85,407,148 |
Week of September 23 2024 | $430.24 | $432.40 | $422.13 | $424.04 | 74,929,170 |
Week of September 16 2024 | $426.59 | $437.74 | $424.24 | $431.22 | 128,480,643 |
Week of September 09 2024 | $403.45 | $427.81 | $398.41 | $426.58 | 87,449,659 |
Week of September 02 2024 | $414.02 | $415.97 | $397.07 | $397.96 | 69,235,359 |
Week of August 26 2024 | $412.49 | $418.12 | $403.52 | $413.26 | 82,881,960 |
Week of August 19 2024 | $415.06 | $422.82 | $408.26 | $412.91 | 85,544,519 |
Week of August 12 2024 | $402.55 | $417.42 | $399.76 | $414.58 | 97,971,862 |
Week of August 05 2024 | $384.85 | $405.53 | $381.30 | $401.52 | 125,786,376 |
Week of July 29 2024 | $426.79 | $427.36 | $399.86 | $403.96 | 150,439,087 |
Week of July 22 2024 | $436.89 | $443.42 | $412.64 | $420.55 | 109,249,252 |
Week of July 15 2024 | $448.27 | $452.19 | $427.21 | $432.26 | 95,094,390 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
