Dark

MSFT
Microsoft Corp
stock NASDAQ

At Close

Aug 15, 2025 3:59:57 PM EDT

520.25USD-0.427%(-2.23)25,213,272

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 15, 2025 9:28:30 AM EDT

522.65USD+0.033%(+0.17)471,643

After-hours

Aug 15, 2025 4:58:30 PM EDT

520.00USD-0.048%(-0.25)205,457

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-15	522.7700	526.1000	519.0800	520.1700	-0.442%	25,213,272	0.000%
2025-08-14	522.5600	525.9499	520.1400	522.4800	+0.365%	20,269,074	-0.442%
2025-08-13	532.1100	532.7000	519.3700	520.5800	-1.636%	19,619,160	-0.079%
2025-08-12	523.7500	530.9800	522.7000	529.2400	+1.432%	18,688,921	-1.714%
2025-08-11	522.3000	527.5900	519.7200	521.7700	-0.052%	20,194,372	-0.307%
2025-08-08	522.6000	524.6600	519.4100	522.0400	+0.230%	15,531,009	-0.358%
2025-08-07	526.8000	528.0900	517.5511	520.8400	-0.781%	16,079,144	-0.129%
2025-08-06	530.9000	531.7000	524.0300	524.9400	-0.532%	21,355,702	-0.909%
2025-08-05	537.1800	537.3000	527.2400	527.7500	-1.473%	19,171,569	-1.436%
2025-08-04	528.2700	538.2500	528.1300	535.6400	+2.200%	25,349,004	-2.888%
2025-08-01	535.0000	535.8000	520.8600	524.1100	-1.760%	28,977,628	-0.752%
2025-07-31	555.2250	555.4500	531.9000	533.5000	+3.947%	51,617,326	-2.499%
2025-07-30	515.1700	515.9500	509.4350	513.2400	+0.131%	26,380,434	+1.350%
2025-07-29	515.5300	517.6200	511.5600	512.5700	+0.014%	16,469,235	+1.483%
2025-07-28	514.0800	515.0000	510.1200	512.5000	-0.236%	14,308,027	+1.497%
2025-07-25	512.4650	518.2900	510.3592	513.7100	+0.554%	19,125,699	+1.258%
2025-07-24	508.7700	513.6700	507.3000	510.8800	+0.990%	16,107,000	+1.818%
2025-07-23	506.7500	506.7900	500.7000	505.8700	+0.119%	16,396,585	+2.827%
2025-07-22	510.9700	511.2000	505.2700	505.2700	-0.939%	13,868,644	+2.949%
2025-07-21	506.7050	512.0900	505.5500	510.0600	+0.002%	14,066,805	+1.982%
2025-07-18	514.4800	514.6400	507.4300	510.0500	-0.322%	21,209,666	+1.984%
2025-07-17	505.6800	513.3700	505.6200	511.7000	+1.202%	17,503,129	+1.655%
2025-07-16	505.1800	506.7200	501.8900	505.6200	-0.040%	15,154,374	+2.878%
2025-07-15	503.0200	508.3000	502.7900	505.8200	+0.557%	14,927,202	+2.837%
2025-07-14	501.5150	503.9700	501.0300	503.0200	-0.060%	12,058,848	+3.409%
2025-07-11	498.4700	505.0300	497.7950	503.3200	+0.367%	16,459,512	+3.348%
2025-07-10	503.0500	504.4400	497.7500	501.4800	-0.403%	16,498,740	+3.727%
2025-07-09	500.3000	506.7800	499.7400	503.5100	+1.387%	18,659,538	+3.309%
2025-07-08	497.2400	498.2000	494.1100	496.6200	-0.221%	11,846,586	+4.742%
2025-07-07	497.3800	498.7500	495.2250	497.7200	-0.225%	13,981,605	+4.511%
2025-07-03	493.8100	500.1300	493.4400	498.8400	+1.578%	13,983,866	+4.276%
2025-07-02	489.9900	493.5000	488.7000	491.0900	-0.195%	16,319,641	+5.922%
2025-07-01	496.4700	498.0500	490.9800	492.0500	-1.078%	19,945,375	+5.715%
2025-06-30	497.0400	500.7600	495.3300	497.4100	+0.296%	28,368,991	+4.576%
2025-06-27	497.5500	499.3000	493.0300	495.9400	-0.304%	34,539,236	+4.886%
2025-06-26	492.9800	498.0400	492.8100	497.4500	+1.052%	21,578,853	+4.567%
2025-06-25	492.0400	494.5556	489.3900	492.2700	+0.441%	17,495,099	+5.668%
2025-06-24	488.9500	491.8490	486.7950	490.1100	+0.846%	22,305,642	+6.133%
2025-06-23	478.2100	487.7500	472.5100	486.0000	+1.801%	24,863,952	+7.031%
2025-06-20	482.2300	483.4600	476.8700	477.4000	-0.591%	37,576,206	+8.959%
2025-06-18	478.0000	481.0000	474.4600	480.2400	+0.460%	17,526,452	+8.315%
2025-06-17	475.3950	478.7399	474.0800	478.0400	-0.230%	15,414,128	+8.813%
2025-06-16	475.2100	480.6943	475.0000	479.1400	+0.880%	15,626,104	+8.563%
2025-06-13	476.4100	479.1800	472.7600	474.9600	-0.817%	16,814,456	+9.519%
2025-06-12	475.0200	480.4150	473.5200	478.8700	+1.322%	18,950,582	+8.624%
2025-06-11	470.0200	475.4700	469.6550	472.6200	+0.361%	16,399,176	+10.061%
2025-06-10	471.1850	472.8000	466.9600	470.9200	-0.387%	15,375,944	+10.458%
2025-06-09	469.7000	473.4300	468.6200	472.7500	+0.504%	16,469,932	+10.031%
2025-06-06	470.0850	473.3350	468.7800	470.3800	+0.577%	15,285,624	+10.585%
2025-06-05	464.9550	469.6500	464.0300	467.6800	+0.821%	20,154,460	+11.223%
2025-06-04	464.0000	465.6900	463.0201	463.8700	+0.194%	14,162,688	+12.137%
2025-06-03	461.4700	464.1400	460.8622	462.9700	+0.216%	15,743,760	+12.355%
2025-06-02	457.1400	462.1100	456.8900	461.9700	+0.350%	16,626,495	+12.598%
2025-05-30	459.7150	461.6800	455.5400	460.3600	+0.366%	34,770,475	+12.992%
2025-05-29	461.5500	461.7200	455.3105	458.6800	+0.289%	13,982,211	+13.406%
2025-05-28	461.2200	462.5200	456.9300	457.3600	-0.723%	17,086,261	+13.733%
2025-05-27	456.4800	460.9500	456.1150	460.6900	+2.335%	20,974,293	+12.911%
2025-05-23	449.9800	453.6900	448.9100	450.1800	-1.029%	16,883,509	+15.547%
2025-05-22	454.9500	460.2500	453.9000	454.8600	+0.506%	18,025,612	+14.358%
2025-05-21	454.5700	457.7800	451.8140	452.5700	-1.222%	19,216,906	+14.937%
2025-05-20	455.5900	458.3400	454.3201	458.1700	-0.153%	15,441,808	+13.532%
2025-05-19	450.8750	459.5850	450.8000	458.8700	+1.013%	21,336,509	+13.359%
2025-05-16	452.0500	454.3600	448.7300	454.2700	+0.252%	23,849,781	+14.507%
2025-05-15	450.7650	456.1900	450.4301	453.1300	+0.042%	21,992,323	+14.795%
2025-05-14	448.1400	453.9000	448.1400	452.9400	+0.846%	19,902,796	+14.843%
2025-05-13	447.7800	450.6733	445.3600	449.1400	-0.027%	23,618,819	+15.815%
2025-05-12	445.9400	449.3700	439.7800	449.2600	+2.400%	22,821,935	+15.784%
2025-05-09	440.0000	440.7400	435.8800	438.7300	+0.128%	15,324,233	+18.563%
2025-05-08	437.9300	443.6700	435.6600	438.1700	+1.112%	23,491,330	+18.714%
2025-05-07	433.8400	438.1200	431.1103	433.3500	+0.009%	23,307,241	+20.035%
2025-05-06	432.2000	437.7300	431.1700	433.3100	-0.656%	15,104,204	+20.046%
2025-05-05	432.8700	439.5000	432.1100	436.1700	+0.204%	20,136,053	+19.259%
2025-05-02	431.7400	439.4400	429.9850	435.2800	+2.323%	30,757,434	+19.502%
2025-05-01	431.1100	436.9900	424.9000	425.4000	+7.625%	58,878,100	+22.278%
2025-04-30	390.3000	396.6600	384.4400	395.2600	+0.310%	36,442,575	+31.602%
2025-04-29	391.3000	395.1000	390.3800	394.0400	+0.736%	14,973,976	+32.009%
2025-04-28	391.9550	392.7400	386.6380	391.1600	-0.176%	16,579,430	+32.981%
2025-04-25	387.0000	392.1600	384.6000	391.8500	+1.175%	18,966,235	+32.747%
2025-04-24	375.6950	388.4500	375.1900	387.3000	+3.448%	22,231,329	+34.307%
2025-04-23	376.0600	380.3900	373.0200	374.3900	+2.064%	20,545,514	+38.938%
2025-04-22	363.3750	367.7700	359.8602	366.8200	+2.144%	19,484,993	+41.805%
2025-04-21	362.8150	364.4800	355.6700	359.1200	-2.355%	20,804,729	+44.846%
2025-04-17	373.7450	374.3215	366.8900	367.7800	-1.031%	21,120,192	+41.435%
2025-04-16	380.6700	381.6100	368.0000	371.6100	-3.661%	21,950,776	+39.977%
2025-04-15	388.5050	391.8900	384.1599	385.7300	-0.536%	17,189,890	+34.853%
2025-04-14	393.2200	394.6500	384.2100	387.8100	-0.165%	19,230,622	+34.130%
2025-04-11	380.6350	390.0500	378.8900	388.4500	+1.862%	23,239,220	+33.909%
2025-04-10	382.0600	383.9000	367.8000	381.3500	-2.341%	38,014,918	+36.402%
2025-04-09	353.5350	393.2250	353.1000	390.4900	+10.134%	50,199,696	+33.210%
2025-04-08	368.2550	373.6500	350.2500	354.5600	-0.922%	35,868,918	+46.709%
2025-04-07	350.8800	370.9999	344.7900	357.8600	-0.550%	50,424,998	+45.356%
2025-04-04	364.1250	374.5900	359.4800	359.8400	-3.557%	49,209,854	+44.556%
2025-04-03	374.7850	377.4800	369.3500	373.1100	-2.363%	30,196,247	+39.415%
2025-04-02	377.9650	385.0800	376.6200	382.1400	-0.013%	16,092,555	+36.120%
2025-04-01	374.6500	382.8500	373.2300	382.1900	+1.811%	19,683,803	+36.102%
2025-03-31	372.5350	377.0700	367.2400	375.3900	-0.900%	35,184,676	+38.568%
2025-03-28	388.0800	389.1300	376.9300	378.8000	-3.016%	21,632,016	+37.320%
2025-03-27	390.1300	392.2400	387.3950	390.5800	+0.156%	13,766,761	+33.179%
2025-03-26	395.0000	395.3100	388.5700	389.9700	-1.313%	15,505,860	+33.387%
2025-03-25	393.9150	396.3600	392.6400	395.1600	+0.529%	15,343,003	+31.635%
2025-03-24	395.4000	395.4000	389.8100	393.0800	+0.465%	19,404,277	+32.332%
2025-03-21	383.2150	391.7400	382.8000	391.2600	+1.143%	37,100,889	+32.947%
2025-03-20	385.7350	391.7850	383.2800	386.8400	-0.253%	17,607,761	+34.466%
2025-03-19	385.5250	389.6800	384.0000	387.8200	+1.121%	18,364,470	+34.127%
2025-03-18	387.0700	387.3700	381.1000	383.5200	-1.333%	17,632,088	+35.630%
2025-03-17	386.7000	392.7050	385.5700	388.7000	+0.036%	19,503,418	+33.823%
2025-03-14	379.7750	390.2300	379.5100	388.5600	+2.585%	19,038,535	+33.871%
2025-03-13	383.1550	385.3200	377.4500	378.7700	-1.174%	19,332,970	+37.331%
2025-03-12	382.9500	385.2165	378.9507	383.2700	+0.741%	21,553,134	+35.719%
2025-03-11	379.0000	386.0000	376.9100	380.4500	+0.076%	26,601,988	+36.725%
2025-03-10	385.8400	386.4000	377.2200	380.1600	-3.343%	30,636,967	+36.829%
2025-03-07	392.3200	394.8000	385.5400	393.3100	-0.902%	20,539,090	+32.254%
2025-03-06	394.2800	402.1500	392.6777	396.8900	-1.030%	21,688,307	+31.062%
2025-03-05	389.3400	401.6700	388.8100	401.0200	+3.193%	22,048,401	+29.712%
2025-03-04	383.4000	392.5800	381.0000	388.6100	+0.031%	28,476,228	+33.854%
2025-03-03	398.8200	398.8200	386.1550	388.4900	-2.141%	20,664,991	+33.895%
2025-02-28	392.6550	397.6300	386.5700	396.9900	+1.136%	31,028,501	+31.028%
2025-02-27	401.2650	405.7400	392.1700	392.5300	-1.801%	19,695,498	+32.517%
2025-02-26	398.0100	403.6000	394.2450	399.7300	+0.460%	18,907,144	+30.130%
2025-02-25	401.1000	401.9150	396.7000	397.9000	-1.510%	26,462,238	+30.729%
2025-02-24	408.5100	409.3700	399.3200	404.0000	-1.031%	24,950,770	+28.755%
2025-02-21	417.3350	418.0480	407.8900	408.2100	-1.903%	25,508,642	+27.427%
2025-02-20	415.2900	419.3100	412.5400	416.1300	+0.328%	21,982,331	+25.002%
2025-02-19	407.8800	415.4900	407.6500	414.7700	+1.252%	22,592,083	+25.412%
2025-02-18	408.0000	410.5970	406.5000	409.6400	+0.296%	18,790,455	+26.982%
2025-02-14	407.7900	408.9100	405.8800	408.4300	-0.514%	20,898,768	+27.358%
2025-02-13	407.0000	411.0000	406.3600	410.5400	+0.367%	20,518,360	+26.704%
2025-02-12	407.2100	410.7500	404.3673	409.0400	-0.583%	17,273,445	+27.168%
2025-02-11	409.6400	412.4900	409.3000	411.4400	-0.189%	15,230,883	+26.427%
2025-02-10	413.7100	415.4624	410.9200	412.2200	+0.603%	15,191,858	+26.187%
2025-02-07	416.4800	418.6500	408.1000	409.7500	-1.460%	21,605,948	+26.948%
2025-02-06	414.0000	418.2000	414.0000	415.8200	+0.612%	15,771,619	+25.095%
2025-02-05	412.3500	413.8270	410.4000	413.2900	+0.223%	15,340,591	+25.861%
2025-02-04	412.6850	413.9199	409.7400	412.3700	+0.353%	19,381,288	+26.142%
2025-02-03	411.6000	415.4100	408.6600	410.9200	-0.997%	24,614,140	+26.587%
2025-01-31	418.9800	420.6900	414.9100	415.0600	+0.017%	31,979,227	+25.324%
2025-01-30	418.7700	422.8600	413.1600	414.9900	-6.181%	53,915,598	+25.345%
2025-01-29	446.6900	446.8800	440.4000	442.3300	-1.089%	22,653,112	+17.598%
2025-01-28	434.6000	448.3800	431.3800	447.2000	+2.909%	22,446,799	+16.317%
2025-01-27	424.0100	435.2000	423.5000	434.5600	-2.139%	32,833,252	+19.700%
2025-01-24	445.1600	446.6500	441.4000	444.0600	-0.593%	14,586,274	+17.140%
2025-01-23	442.0000	446.7500	441.5048	446.7100	+0.114%	16,975,809	+16.445%
2025-01-22	437.5600	447.2700	436.0000	446.2000	+4.131%	26,266,324	+16.578%
2025-01-21	430.2000	430.8999	425.5950	428.5000	-0.124%	23,647,173	+21.393%
2025-01-17	434.0850	434.4800	428.1700	429.0300	+1.048%	24,575,332	+21.243%
2025-01-16	428.6950	429.4900	424.3900	424.5800	-0.406%	14,443,042	+22.514%
2025-01-15	419.1300	428.1500	418.2650	426.3100	+2.560%	17,854,689	+22.017%
2025-01-14	417.8100	419.7400	410.7200	415.6700	-0.364%	15,785,352	+25.140%
2025-01-13	415.2350	418.5000	412.2900	417.1900	-0.420%	16,810,461	+24.684%
2025-01-10	424.6300	424.7100	415.0200	418.9500	-1.321%	19,120,620	+24.160%
2025-01-08	423.4600	426.9700	421.5400	424.5600	+0.519%	14,067,768	+22.520%
2025-01-07	429.0000	430.6500	420.8000	422.3700	-1.281%	17,384,904	+23.155%
2025-01-06	428.0000	434.3200	425.4774	427.8500	+1.063%	18,692,564	+21.578%
2025-01-03	421.0800	424.0300	419.5400	423.3500	+1.140%	15,083,807	+22.870%
2025-01-02	425.5300	426.0700	414.8500	418.5800	-0.693%	15,068,088	+24.270%
2024-12-31	426.1000	426.7300	420.6600	421.5000	-0.784%	12,788,944	+23.409%
2024-12-30	426.0600	427.5500	421.9000	424.8300	-1.324%	12,601,099	+22.442%
2024-12-27	434.6000	435.2200	426.3500	430.5300	-1.730%	17,626,515	+20.821%
2024-12-26	439.0800	440.9400	436.6300	438.1100	-0.278%	7,968,756	+18.730%
2024-12-24	434.6500	439.6000	434.1900	439.3300	+0.937%	7,015,283	+18.401%
2024-12-23	436.7400	437.6500	432.8300	435.2500	-0.309%	16,519,390	+19.511%
2024-12-20	433.1100	443.7400	428.6300	436.6000	-0.098%	55,820,435	+19.141%
2024-12-19	441.6200	443.1834	436.3200	437.0300	-0.082%	19,663,242	+19.024%
2024-12-18	451.3200	452.6500	437.0200	437.3900	-3.756%	23,461,009	+18.926%
2024-12-17	451.0100	455.2900	449.5700	454.4600	+0.636%	19,693,532	+14.459%
2024-12-16	447.2700	452.1800	445.2800	451.5900	+0.966%	21,473,178	+15.186%
2024-12-13	448.4350	451.4300	445.5800	447.2700	-0.509%	19,711,728	+16.299%
2024-12-12	449.1100	456.1648	449.1100	449.5600	+0.127%	19,709,789	+15.706%
2024-12-11	444.0500	450.3500	444.0500	448.9900	+1.277%	15,424,102	+15.853%
2024-12-10	444.3900	449.6200	441.6000	443.3300	-0.603%	17,619,491	+17.332%
2024-12-09	442.6000	448.3300	440.5000	446.0200	+0.552%	17,082,222	+16.625%
2024-12-06	442.3000	446.1000	441.7703	443.5700	+0.215%	17,936,304	+17.269%
2024-12-05	437.9200	444.6600	436.1710	442.6200	+1.189%	20,802,839	+17.521%
2024-12-04	433.0300	439.6700	432.6300	437.4200	+1.442%	23,888,329	+18.918%
2024-12-03	429.8400	432.4700	427.7400	431.2000	+0.051%	17,100,500	+20.633%
2024-12-02	421.5700	433.0000	421.3100	430.9800	+1.776%	18,092,788	+20.695%
2024-11-29	420.0900	424.8849	417.8000	423.4600	+0.111%	15,132,529	+22.838%
2024-11-27	425.1050	427.2299	422.0200	422.9900	-1.168%	17,407,455	+22.975%
2024-11-26	419.5850	429.0414	418.8500	427.9900	+2.197%	22,825,574	+21.538%
2024-11-25	418.3800	421.0800	414.8500	418.7900	+0.429%	24,447,471	+24.208%
2024-11-22	411.3650	417.4000	411.0600	417.0000	+1.000%	22,803,358	+24.741%
2024-11-21	419.5000	419.7800	410.2887	412.8700	-0.631%	18,154,614	+25.989%
2024-11-20	416.8700	417.2900	410.5800	415.4900	-0.551%	17,202,555	+25.194%
2024-11-19	413.1100	417.9400	411.5500	417.7900	+0.488%	16,903,922	+24.505%
2024-11-18	414.8700	418.4037	412.1000	415.7600	+0.183%	22,575,673	+25.113%
2024-11-15	419.8200	422.8000	413.6400	415.0000	-2.785%	27,330,826	+25.342%
2024-11-14	425.0000	428.1700	420.0000	426.8900	+0.397%	27,218,675	+21.851%
2024-11-13	421.6400	429.3250	418.2100	425.2000	+0.513%	20,456,709	+22.335%
2024-11-12	418.2500	424.4400	417.2000	423.0300	+1.201%	18,217,447	+22.963%
2024-11-11	422.5150	424.8100	416.0000	418.0100	-1.072%	19,364,976	+24.440%
2024-11-08	425.3200	426.5000	421.7800	422.5400	-0.679%	15,896,229	+23.106%
2024-11-07	421.2800	426.8500	419.8800	425.4300	+1.249%	18,279,603	+22.269%
2024-11-06	412.4200	420.4500	410.5200	420.1800	+2.119%	25,299,404	+23.797%
2024-11-05	408.3700	414.9000	408.0800	411.4600	+0.734%	17,020,289	+26.421%
2024-11-04	409.8000	410.4150	405.5713	408.4600	-0.465%	18,822,868	+27.349%
2024-11-01	409.0100	415.5000	407.5000	410.3700	+0.989%	21,839,908	+26.756%
2024-10-31	415.3600	416.1600	406.3000	406.3500	-6.053%	52,514,317	+28.010%
2024-10-30	437.4350	438.5000	432.1000	432.5300	+0.134%	28,858,471	+20.262%
2024-10-29	428.0000	433.1700	425.8001	431.9500	+1.256%	16,555,708	+20.424%
2024-10-28	431.6550	431.9400	426.3000	426.5900	-0.364%	13,235,584	+21.937%
2024-10-25	426.7600	432.5200	426.5650	428.1500	+0.805%	15,749,168	+21.492%
2024-10-24	425.3250	425.9782	422.4000	424.7300	+0.031%	12,832,122	+22.471%
2024-10-23	430.8550	431.0800	422.5300	424.6000	-0.681%	17,894,627	+22.508%
2024-10-22	418.4900	430.5793	418.0400	427.5100	+2.085%	24,276,062	+21.674%
2024-10-21	416.1200	418.9600	413.7501	418.7800	+0.148%	12,621,668	+24.211%
2024-10-18	417.1400	419.6500	416.2601	418.1600	+0.346%	16,494,649	+24.395%
2024-10-17	422.3600	422.5000	415.5900	416.7200	+0.144%	13,334,766	+24.825%
2024-10-16	415.1700	416.3600	410.4800	416.1200	-0.626%	14,879,191	+25.005%
2024-10-15	422.1800	422.4800	415.2600	418.7400	-0.095%	17,712,232	+24.223%
2024-10-14	417.7700	424.0400	417.5200	419.1400	+0.677%	16,020,864	+24.104%
2024-10-11	416.1350	417.1300	413.2500	416.3200	+0.115%	13,455,365	+24.945%
2024-10-10	415.2250	417.3500	413.1500	415.8400	-0.388%	13,319,522	+25.089%
2024-10-09	415.8600	420.3800	414.3000	417.4600	+0.663%	14,448,774	+24.604%
2024-10-08	410.9000	415.6600	408.1700	414.7100	+1.262%	18,121,969	+25.430%
2024-10-07	416.0000	417.1100	409.0000	409.5400	-1.567%	19,304,152	+27.013%
2024-10-04	418.2400	419.7500	414.9700	416.0600	-0.115%	17,319,719	+25.023%
2024-10-03	417.6300	419.5500	414.2900	416.5400	-0.141%	13,031,361	+24.879%
2024-10-02	422.5800	422.8200	416.7100	417.1300	-0.846%	16,014,496	+24.702%
2024-10-01	428.4500	428.4800	418.8100	420.6900	-2.233%	18,195,547	+23.647%
2024-09-30	428.2100	430.4200	425.3700	430.3000	+0.533%	15,793,208	+20.885%
2024-09-27	431.5200	431.8500	427.4700	428.0200	-0.763%	14,136,408	+21.529%
2024-09-26	435.0850	435.3000	429.1300	431.3100	-0.185%	13,740,245	+20.602%
2024-09-25	429.8300	433.1190	428.5700	432.1100	+0.685%	12,524,639	+20.379%
2024-09-24	433.0000	433.3500	426.1000	429.1700	-1.001%	16,095,917	+21.204%
2024-09-23	434.2800	436.4600	430.3889	433.5100	-0.404%	14,511,491	+19.990%
2024-09-20	437.2200	439.2400	434.2200	435.2700	-0.780%	49,826,691	+19.505%
2024-09-19	441.2250	441.5000	436.9000	438.6900	+1.829%	20,490,163	+18.573%
2024-09-18	435.0000	436.0300	430.4100	430.8100	-0.997%	18,441,947	+20.742%
2024-09-17	440.2300	441.8500	432.2700	435.1500	+0.883%	18,577,155	+19.538%
2024-09-16	430.6000	433.5300	428.2200	431.3400	+0.174%	13,174,599	+20.594%
2024-09-13	425.8250	431.8300	425.4600	430.5900	+0.841%	15,705,350	+20.804%
2024-09-12	423.3100	427.3692	419.7500	427.0000	+0.936%	16,264,929	+21.820%
2024-09-11	415.5000	423.9900	409.5800	423.0400	+2.134%	18,046,701	+22.960%
2024-09-10	408.2000	416.3300	407.7000	414.2000	+2.090%	19,293,013	+25.584%
2024-09-09	407.2400	408.6500	402.1500	405.7200	+1.001%	14,630,189	+28.209%
2024-09-06	409.0600	410.6500	400.8000	401.7000	-1.638%	18,600,087	+29.492%
2024-09-05	407.6200	413.1000	406.1300	408.3900	-0.125%	13,141,207	+27.371%
2024-09-04	405.9100	411.2400	404.3700	408.9000	-0.132%	14,794,676	+27.212%
2024-09-03	417.9100	419.8800	407.0300	409.4400	-1.846%	19,462,006	+27.044%
2024-08-30	415.6000	417.4900	412.1300	417.1400	+0.973%	22,593,479	+24.699%
2024-08-29	414.9400	422.0500	410.6000	413.1200	+0.614%	15,705,295	+25.913%
2024-08-28	414.8800	415.0000	407.3100	410.6000	-0.783%	14,471,795	+26.685%
2024-08-27	412.8600	414.3600	410.2500	413.8400	+0.085%	13,190,099	+25.694%
2024-08-26	416.3650	417.2799	411.3400	413.4900	-0.792%	11,206,793	+25.800%
2024-08-23	416.9800	419.2600	412.0900	416.7900	+0.298%	17,487,194	+24.804%
2024-08-22	424.3600	426.7899	414.6100	415.5500	-2.025%	18,284,617	+25.176%
2024-08-21	424.0750	426.4000	421.7200	424.1400	-0.155%	14,809,439	+22.641%
2024-08-20	421.7000	425.8600	421.6400	424.8000	+0.776%	15,778,630	+22.451%
2024-08-19	418.9600	421.7500	416.4600	421.5300	+0.731%	14,419,960	+23.400%
2024-08-16	420.6000	421.3400	417.3000	418.4700	-0.608%	21,201,583	+24.303%
2024-08-15	419.8000	421.1100	417.6600	421.0300	+1.000%	18,974,288	+23.547%
2024-08-14	414.8000	417.7200	412.4456	416.8600	+0.688%	17,248,560	+24.783%
2024-08-13	409.5900	414.9500	409.5700	414.0100	+1.770%	18,315,025	+25.642%
2024-08-12	407.0600	408.7600	404.2434	406.8100	+0.195%	15,279,064	+27.866%
2024-08-09	404.0300	408.0500	402.2624	406.0200	+0.827%	17,981,644	+28.114%
2024-08-08	402.4400	405.8600	399.9407	402.6900	+1.069%	18,618,547	+29.174%
2024-08-07	408.6350	410.0800	397.4700	398.4300	-0.295%	19,206,613	+30.555%
2024-08-06	400.0000	405.6700	398.5000	399.6100	+1.129%	23,608,739	+30.169%
2024-08-05	389.1700	401.0400	385.5800	395.1500	-3.266%	38,805,980	+31.639%
2024-08-02	412.4900	415.0000	404.3400	408.4900	-2.067%	28,373,612	+27.340%
2024-08-01	420.7850	427.4600	413.0901	417.1100	-0.296%	29,681,006	+24.708%
2024-07-31	420.4950	421.7750	412.2100	418.3500	-1.081%	42,096,598	+24.338%
2024-07-30	427.7200	429.0500	417.3600	422.9200	-0.893%	32,104,706	+22.995%
2024-07-29	431.5800	432.1500	424.7042	426.7300	+0.343%	14,735,954	+21.897%
2024-07-26	418.2000	428.9150	417.2700	425.2700	+1.642%	20,707,446	+22.315%
2024-07-25	428.8000	429.8000	417.5100	418.4000	-2.448%	28,188,176	+24.324%
2024-07-24	440.4500	441.4800	427.5850	428.9000	-3.585%	25,896,704	+21.280%
2024-07-23	443.8950	448.3900	443.1000	444.8500	+0.431%	12,333,947	+16.932%
2024-07-22	441.7900	444.6000	438.9125	442.9400	+1.334%	14,941,044	+17.436%
2024-07-19	433.1000	441.1400	432.0000	437.1100	-0.740%	20,232,021	+19.002%
2024-07-18	444.3400	444.6500	434.4000	440.3700	-0.710%	19,878,915	+18.121%
2024-07-17	442.5900	444.8500	439.1800	443.5200	-1.335%	21,165,196	+17.282%
2024-07-16	454.2200	454.3000	446.6600	449.5200	-0.978%	16,523,164	+15.717%
2024-07-15	453.3000	457.2600	451.4300	453.9600	+0.090%	13,889,645	+14.585%
2024-07-12	454.3250	456.3600	450.6450	453.5500	-0.253%	15,564,744	+14.689%
2024-07-11	462.9800	464.7800	451.5500	454.7000	-2.477%	22,241,072	+14.399%
2024-07-10	461.2200	466.4600	458.8550	466.2500	+1.460%	17,825,850	+11.565%
2024-07-09	467.0000	467.3300	458.0000	459.5400	-1.437%	16,938,599	+13.194%
2024-07-08	466.5500	467.7000	464.4600	466.2400	-0.282%	12,353,937	+11.567%
2024-07-05	459.6100	468.3500	458.9650	467.5600	+1.474%	15,453,383	+11.252%
2024-07-03	458.1900	461.0200	457.8800	460.7700	+0.324%	9,661,681	+12.891%
2024-07-02	453.2000	459.5900	453.1130	459.2800	+0.558%	13,603,136	+13.258%
2024-07-01	448.6600	457.3700	445.6600	456.7300	+2.188%	17,184,979	+13.890%
2024-06-28	453.0700	455.3800	446.4100	446.9500	-1.303%	27,413,114	+16.382%
2024-06-27	452.1750	456.1700	451.7700	452.8500	+0.153%	14,190,382	+14.866%
2024-06-26	449.0000	453.6000	448.1900	452.1600	+0.268%	14,468,473	+15.041%
2024-06-25	448.2500	451.4200	446.7500	450.9500	+0.733%	15,664,423	+15.350%
2024-06-24	449.8000	452.7500	446.4100	447.6700	-0.469%	14,738,189	+16.195%
2024-06-21	447.3800	450.5800	446.5100	449.7800	+0.915%	27,327,346	+15.650%
2024-06-20	446.3000	446.5300	441.2700	445.7000	-0.143%	19,178,681	+16.709%
2024-06-18	449.7050	450.1400	444.8900	446.3400	-0.453%	16,337,112	+16.541%
2024-06-17	442.5850	450.9400	440.7200	448.3700	+1.311%	19,761,406	+16.014%
2024-06-14	438.2750	443.1376	436.7210	442.5700	+0.224%	12,693,028	+17.534%
2024-06-13	440.8500	443.3900	439.3700	441.5800	+0.118%	15,192,736	+17.797%
2024-06-12	435.3200	443.4000	433.2500	441.0600	+1.937%	21,670,711	+17.936%
2024-06-11	425.4750	432.8200	425.2500	432.6800	+1.124%	13,664,488	+20.220%
2024-06-10	424.7000	428.0800	423.8900	427.8700	+0.948%	12,960,379	+21.572%
2024-06-07	426.2000	426.2800	423.0000	423.8500	-0.158%	13,202,716	+22.725%
2024-06-06	424.0100	425.3100	420.5800	424.5200	+0.120%	13,860,934	+22.531%
2024-06-05	417.8100	424.0800	416.3000	424.0100	+1.908%	16,495,741	+22.679%
2024-06-04	412.4300	416.4400	409.6750	416.0700	+0.617%	13,882,247	+25.020%
2024-06-03	415.5250	416.4300	408.9234	413.5200	-0.388%	16,916,987	+25.791%
2024-05-31	416.7500	416.7500	404.5100	415.1300	+0.111%	43,999,851	+25.303%
2024-05-30	424.3000	424.3000	414.2400	414.6700	-3.379%	27,431,407	+25.442%
2024-05-29	425.6900	430.9400	425.6900	429.1700	-0.267%	14,835,728	+21.204%
2024-05-28	429.6300	430.8200	426.6000	430.3200	+0.037%	15,331,042	+20.880%
2024-05-24	427.1900	431.0550	424.4100	430.1600	+0.740%	11,315,176	+20.925%
2024-05-23	432.9700	433.6000	425.4240	427.0000	-0.818%	16,412,929	+21.820%
2024-05-22	430.0900	432.4100	427.1300	430.5200	+0.345%	17,595,214	+20.824%
2024-05-21	426.8250	432.9700	424.8500	429.0400	+0.870%	20,482,820	+21.240%
2024-05-20	420.2100	426.7700	419.9900	425.3400	+1.221%	15,094,397	+22.295%
2024-05-17	422.5400	422.9200	418.0250	420.2100	-0.185%	14,749,276	+23.788%
2024-05-16	421.8000	425.4200	420.3500	420.9900	-0.494%	15,854,854	+23.559%
2024-05-15	417.9000	423.8100	417.2700	423.0800	+1.565%	19,636,030	+22.948%
2024-05-14	412.0200	417.4900	411.5500	416.5600	+0.686%	14,213,954	+24.873%
2024-05-13	418.0100	418.3480	410.8200	413.7200	-0.246%	14,540,245	+25.730%
2024-05-10	412.9350	415.3800	411.8000	414.7400	+0.587%	12,398,523	+25.421%
2024-05-09	410.5700	412.7200	409.1000	412.3200	+0.434%	13,749,799	+26.157%
2024-05-08	408.1700	412.2300	406.7132	410.5400	+0.293%	11,040,561	+26.704%
2024-05-07	414.6600	414.6700	409.0900	409.3400	-1.016%	18,696,339	+27.075%
2024-05-06	408.7600	413.9300	406.3701	413.5400	+1.692%	16,009,874	+25.785%
2024-05-03	402.2800	407.1500	401.8600	406.6600	+2.217%	17,270,056	+27.913%
2024-05-02	397.6600	399.9300	394.6515	397.8400	+0.734%	17,110,425	+30.749%
2024-05-01	392.6100	401.7199	390.3100	394.9400	+1.441%	23,162,423	+31.709%
2024-04-30	401.4900	402.1600	389.1700	389.3300	-3.212%	28,424,870	+33.606%
2024-04-29	405.2500	406.3200	399.1900	402.2500	-1.002%	18,864,413	+29.315%
2024-04-26	412.1700	413.0000	405.7601	406.3200	+1.824%	29,220,602	+28.020%
2024-04-25	394.0300	399.8899	388.0300	399.0400	-2.450%	39,761,357	+30.355%
2024-04-24	409.5600	412.4700	406.7800	409.0600	+0.366%	14,461,957	+27.162%
2024-04-23	404.2350	408.2000	403.0600	407.5700	+1.649%	14,940,953	+27.627%
2024-04-22	400.0800	402.8500	395.7500	400.9600	+0.461%	18,941,793	+29.731%
2024-04-19	404.0300	405.4800	397.7700	399.1200	-1.274%	28,791,324	+30.329%
2024-04-18	410.6300	411.8900	403.9500	404.2700	-1.838%	19,265,719	+28.669%
2024-04-17	417.2500	418.8800	410.3300	411.8400	-0.661%	15,372,503	+26.304%
2024-04-16	414.5700	418.4000	413.7301	414.5800	+0.227%	14,696,641	+25.469%
2024-04-15	426.6000	426.8200	413.4300	413.6400	-1.958%	19,074,288	+25.754%
2024-04-12	424.0500	425.1794	419.7700	421.9000	-1.409%	18,742,900	+23.292%
2024-04-11	425.8200	429.3700	422.3600	427.9300	+1.103%	17,966,423	+21.555%
2024-04-10	422.1900	424.0300	419.7000	423.2600	-0.708%	16,216,581	+22.896%
2024-04-09	426.4400	427.7400	421.6200	426.2800	+0.398%	12,512,289	+22.025%
2024-04-08	425.1700	427.2800	423.3000	424.5900	-0.219%	14,272,387	+22.511%
2024-04-05	420.0100	426.5100	418.3200	425.5200	+1.828%	16,549,091	+22.243%
2024-04-04	424.9900	428.6700	417.5700	417.8800	-0.611%	19,370,875	+24.478%
2024-04-03	419.7300	423.2600	419.0850	420.4500	-0.235%	16,502,264	+23.717%
2024-04-02	420.1100	422.3800	417.8400	421.4400	-0.737%	17,911,992	+23.427%
2024-04-01	423.9500	427.8900	422.2200	424.5700	+0.915%	16,315,961	+22.517%
2024-03-28	420.9600	421.8700	419.1200	420.7200	-0.168%	21,871,161	+23.638%
2024-03-27	424.4400	424.4500	419.0100	421.4300	-0.052%	16,704,978	+23.430%
2024-03-26	425.6100	425.9900	421.3500	421.6500	-0.286%	16,725,647	+23.365%
2024-03-25	425.2400	427.4100	421.6100	422.8600	-1.371%	18,060,450	+23.012%
2024-03-22	429.7000	429.8600	426.0700	428.7400	-0.147%	17,648,473	+21.325%
2024-03-21	429.8300	430.8200	427.1600	429.3700	+0.974%	21,221,222	+21.147%
2024-03-20	422.0000	425.9600	420.6600	425.2300	+0.906%	17,856,165	+22.327%
2024-03-19	417.8300	421.6656	415.5500	421.4100	+0.980%	19,824,715	+23.436%
2024-03-18	414.2500	420.7300	413.7800	417.3200	+0.216%	20,106,230	+24.645%
2024-03-15	419.2900	422.6000	412.7900	416.4200	-2.070%	45,079,903	+24.915%
2024-03-14	420.2400	427.8200	417.9900	425.2200	+2.438%	34,155,379	+22.330%
2024-03-13	418.1000	418.1800	411.4500	415.1000	-0.043%	17,115,931	+25.312%
2024-03-12	407.6200	415.5700	406.7900	415.2800	+2.660%	22,457,003	+25.258%
2024-03-11	403.7620	405.6800	401.2600	404.5200	-0.418%	16,120,752	+28.589%
2024-03-08	407.9600	410.4200	404.3300	406.2200	-0.714%	18,002,186	+28.051%
2024-03-07	406.1200	409.7800	402.2400	409.1400	+1.753%	18,695,839	+27.137%
2024-03-06	402.9700	405.1600	398.3900	402.0900	-0.139%	22,320,549	+29.367%
2024-03-05	413.9600	414.2500	400.6400	402.6500	-2.957%	26,886,877	+29.187%
2024-03-04	413.4400	417.3500	412.3200	414.9200	-0.140%	17,595,956	+25.366%
2024-03-01	411.2700	415.8700	410.8800	415.5000	+0.450%	17,805,495	+25.191%
2024-02-29	408.6400	414.2000	405.9200	413.6400	+1.452%	31,947,263	+25.754%
2024-02-28	408.1750	409.3000	405.3201	407.7200	+0.059%	13,152,525	+27.580%
2024-02-27	407.9900	408.3200	403.8500	407.4800	-0.015%	14,835,827	+27.655%
2024-02-26	411.4550	412.1600	407.3600	407.5400	-0.682%	16,193,505	+27.637%

document.getElementById("tC5htf").onerror = function(){this.style.display='none';}; .dark-mode .gRSnjd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gRSnjd{ color: #333333; background-color: white; border: 2px solid #333333; }MSFTMicrosoft Corpstock NASDAQ

MSFT
Microsoft Corp
stock NASDAQ