Dark

MSFT
Microsoft Corp
stock NASDAQ

Market Open

Jan 22, 2026 2:48:04 PM EST

450.73USD+1.489%(+6.62)16,346,148

450.63Bid 450.90Ask 0.27Spread

Pre-market

Jan 22, 2026 9:28:30 AM EST

447.93USD+0.860%(+3.82)118,668

After-hours

Jan 21, 2026 4:58:30 PM EST

445.38USD+0.324%(+1.44)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-22	447.7100	452.7800	444.7500	450.7300	+1.491%	16,346,148	0.000%
2026-01-21	452.5950	452.6900	438.6800	444.1100	-2.290%	37,939,952	+1.491%
2026-01-20	451.2150	456.8000	449.2800	454.5200	-1.161%	26,108,521	-0.834%
2026-01-16	457.8300	463.1900	456.4800	459.8600	+0.701%	34,246,445	-1.985%
2026-01-15	464.1200	464.2500	455.9000	456.6600	-0.592%	23,241,979	-1.299%
2026-01-14	466.4600	468.2000	457.1701	459.3800	-2.399%	28,141,028	-1.883%
2026-01-13	474.6750	475.7799	465.9500	470.6700	-1.364%	28,489,616	-4.237%
2026-01-12	476.6700	480.9900	475.6803	477.1800	-0.438%	23,519,721	-5.543%
2026-01-09	474.0600	479.8200	472.2001	479.2800	+0.245%	18,282,830	-5.957%
2026-01-08	481.2400	482.6600	475.8600	478.1100	-1.109%	18,163,471	-5.727%
2026-01-07	479.7550	489.7000	477.9500	483.4700	+1.037%	25,563,887	-6.772%
2026-01-06	473.8000	478.7367	469.7500	478.5100	+1.197%	23,035,109	-5.806%
2026-01-05	474.0550	476.0700	469.5000	472.8500	-0.019%	25,237,453	-4.678%
2026-01-02	484.3850	484.6600	470.1600	472.9400	-2.208%	25,564,716	-4.696%
2025-12-31	487.8400	488.1400	483.3000	483.6200	-0.792%	15,635,392	-6.801%
2025-12-30	485.9300	489.6800	485.5000	487.4800	+0.078%	13,944,347	-7.539%
2025-12-29	484.8550	488.3500	484.1800	487.1000	-0.125%	10,894,354	-7.467%
2025-12-26	486.7050	488.1200	485.9600	487.7100	-0.064%	8,842,131	-7.582%
2025-12-24	485.6800	489.1625	484.8300	488.0200	+0.240%	5,855,880	-7.641%
2025-12-23	484.9800	487.8300	484.7400	486.8500	+0.398%	14,683,482	-7.419%
2025-12-22	486.1200	488.7300	482.6900	484.9200	-0.206%	16,962,915	-7.051%
2025-12-19	487.3600	487.8500	482.4900	485.9200	+0.401%	70,835,999	-7.242%
2025-12-18	478.1900	489.6000	477.8900	483.9800	+1.651%	28,573,445	-6.870%
2025-12-17	476.9050	480.0000	475.0000	476.1200	-0.057%	24,526,971	-5.333%
2025-12-16	471.9050	477.8900	470.8800	476.3900	+0.331%	20,705,547	-5.386%
2025-12-15	480.1000	480.7205	472.5200	474.8200	-0.775%	23,727,694	-5.074%
2025-12-12	479.8200	482.4500	476.3400	478.5300	-1.022%	21,248,090	-5.809%
2025-12-11	476.6300	486.0300	475.8600	483.4700	+1.026%	24,669,020	-6.772%
2025-12-10	484.0300	484.2500	475.0800	478.5600	-2.736%	35,748,552	-5.815%
2025-12-09	489.1000	492.1200	488.5001	492.0200	+0.204%	14,696,078	-8.392%
2025-12-08	484.8850	492.3000	484.3800	491.0200	+1.627%	21,965,785	-8.205%
2025-12-05	482.5150	483.4000	478.8801	483.1600	+0.482%	22,608,610	-6.712%
2025-12-04	479.7600	481.3220	476.4900	480.8400	+0.651%	22,318,073	-6.262%
2025-12-03	476.3200	484.2400	475.2000	477.7300	-2.504%	34,614,900	-5.652%
2025-12-02	486.7150	493.4999	486.3200	490.0000	+0.670%	19,562,722	-8.014%
2025-12-01	488.4350	489.8599	484.6475	486.7400	-1.071%	23,963,993	-7.398%
2025-11-28	487.5950	492.6300	486.6500	492.0100	+1.341%	14,386,670	-8.390%
2025-11-26	486.3100	488.3100	481.2000	485.5000	+1.784%	25,709,079	-7.162%
2025-11-25	474.0700	479.1500	464.8900	476.9900	+0.631%	28,019,793	-5.505%
2025-11-24	475.0000	476.9000	468.0200	474.0000	+0.398%	34,421,036	-4.909%
2025-11-21	478.5000	478.9200	468.2700	472.1200	-1.319%	31,769,248	-4.531%
2025-11-20	492.7100	493.5700	475.5000	478.4300	-1.784%	26,802,442	-5.790%
2025-11-19	490.1000	495.1872	482.8300	487.1200	-1.351%	23,245,311	-7.470%
2025-11-18	495.3650	502.9800	486.7800	493.7900	-2.700%	33,814,974	-8.720%
2025-11-17	508.4500	512.1200	504.9100	507.4900	-0.527%	19,092,752	-11.184%
2025-11-14	498.2300	511.6000	497.4400	510.1800	+1.369%	28,505,746	-11.653%
2025-11-13	510.3100	513.5000	501.2900	503.2900	-1.536%	25,273,114	-10.443%
2025-11-12	509.3550	511.6700	499.1201	511.1400	+0.484%	26,574,851	-11.819%
2025-11-11	504.8000	509.6000	502.3488	508.6800	+0.530%	17,980,020	-11.392%
2025-11-10	500.0350	506.8500	498.8000	506.0000	+1.848%	26,101,380	-10.923%
2025-11-07	496.9450	499.3770	493.2500	496.8200	-0.056%	24,019,744	-9.277%
2025-11-06	505.6600	505.7000	495.8100	497.1000	-1.984%	27,406,496	-9.328%
2025-11-05	513.3000	514.8300	506.5750	507.1600	-1.394%	23,024,342	-11.127%
2025-11-04	511.7600	515.5500	507.8400	514.3300	-0.522%	20,958,663	-12.366%
2025-11-03	519.8050	524.9600	514.5900	517.0300	-0.151%	22,374,742	-12.823%
2025-10-31	528.8750	529.3200	515.1000	517.8100	-1.512%	34,006,324	-12.955%
2025-10-30	530.4800	534.9700	522.1200	525.7600	-2.916%	41,023,088	-14.271%
2025-10-29	544.9400	546.2700	536.7287	541.5500	-0.096%	36,023,004	-16.770%
2025-10-28	550.0000	553.7200	540.7700	542.0700	+1.985%	29,986,683	-16.850%
2025-10-27	531.7800	534.5800	529.0100	531.5200	+1.511%	18,734,716	-15.200%
2025-10-24	522.7900	525.3450	520.7100	523.6100	+0.586%	15,532,260	-13.919%
2025-10-23	522.4600	523.9500	518.6100	520.5600	+0.004%	14,023,532	-13.414%
2025-10-22	521.1500	525.2300	517.7100	520.5400	+0.556%	18,962,694	-13.411%
2025-10-21	517.5000	518.6900	513.0400	517.6600	+0.168%	15,586,204	-12.929%
2025-10-20	514.6100	518.7000	513.4300	516.7900	+0.625%	14,665,620	-12.783%
2025-10-17	509.0400	515.4800	507.3100	513.5800	+0.385%	19,867,765	-12.238%
2025-10-16	512.5800	516.8500	508.1300	511.6100	-0.354%	15,559,565	-11.900%
2025-10-15	514.9550	517.1900	510.0000	513.4300	-0.027%	14,694,654	-12.212%
2025-10-14	510.2250	515.2820	506.0000	513.5700	-0.093%	14,684,300	-12.236%
2025-10-13	516.4100	516.4100	511.6800	514.0500	+0.605%	14,284,238	-12.318%
2025-10-10	519.6400	523.5800	509.6300	510.9600	-2.190%	24,133,840	-11.788%
2025-10-09	522.3350	524.3250	517.4000	522.4000	-0.467%	18,343,602	-13.719%
2025-10-08	523.2800	526.9500	523.0900	524.8500	+0.166%	13,363,447	-14.122%
2025-10-07	528.2850	529.8000	521.4400	523.9800	-0.868%	14,615,208	-13.980%
2025-10-06	518.6100	531.0300	518.2000	528.5700	+2.169%	21,388,581	-14.727%
2025-10-03	517.1000	520.4900	515.0000	517.3500	+0.312%	15,112,321	-12.877%
2025-10-02	517.6400	521.6000	510.6791	515.7400	-0.764%	21,222,886	-12.605%
2025-10-01	514.8000	520.5050	511.6900	519.7100	+0.340%	22,632,336	-13.273%
2025-09-30	513.2400	518.1600	509.6600	517.9500	+0.651%	19,728,229	-12.978%
2025-09-29	511.5000	516.8450	508.8800	514.6000	+0.614%	17,617,775	-12.412%
2025-09-26	510.0600	513.9400	506.6200	511.4600	+0.874%	16,213,129	-11.874%
2025-09-25	508.3000	510.0100	505.0400	507.0300	-0.612%	15,786,468	-11.104%
2025-09-24	510.3800	512.4800	506.9200	510.1500	+0.181%	13,533,711	-11.648%
2025-09-23	513.8000	514.5899	507.3100	509.2300	-1.015%	19,799,580	-11.488%
2025-09-22	515.5900	517.7400	512.5450	514.4500	-0.672%	20,009,314	-12.386%
2025-09-19	510.5600	519.3000	510.3100	517.9300	+1.864%	52,474,093	-12.975%
2025-09-18	511.4900	513.0700	507.6600	508.4500	-0.308%	18,913,696	-11.352%
2025-09-17	510.6200	511.2900	505.9300	510.0200	+0.193%	15,816,585	-11.625%
2025-09-16	516.8800	517.2300	508.6000	509.0400	-1.226%	19,711,922	-11.455%
2025-09-15	508.7900	515.4700	507.0000	515.3600	+1.071%	17,143,786	-12.541%
2025-09-12	506.6500	512.5500	503.8500	509.9000	+1.774%	23,624,884	-11.604%
2025-09-11	502.2500	503.1700	497.8800	501.0100	+0.128%	18,881,608	-10.036%
2025-09-10	502.9800	503.2299	496.7200	500.3700	+0.393%	21,611,816	-9.921%
2025-09-09	501.4300	502.2500	497.7000	498.4100	+0.042%	14,410,542	-9.566%
2025-09-08	498.1050	501.1950	495.0300	498.2000	+0.646%	16,771,015	-9.528%
2025-09-05	509.0700	511.9700	492.3700	495.0000	-2.553%	31,994,846	-8.943%
2025-09-04	504.3000	508.1500	503.1500	507.9700	+0.518%	15,509,486	-11.268%
2025-09-03	503.7900	507.7900	502.3200	505.3500	+0.046%	16,345,078	-10.808%
2025-09-02	500.4650	506.0000	496.8100	505.1200	-0.310%	18,127,995	-10.768%
2025-08-29	508.6600	509.6000	504.4915	506.6900	-0.579%	20,961,569	-11.044%
2025-08-28	507.0900	511.0900	505.5000	509.6400	+0.572%	18,015,593	-11.559%
2025-08-27	502.0000	507.2900	499.9000	506.7400	+0.936%	17,277,893	-11.053%
2025-08-26	504.3550	504.9778	498.5100	502.0400	-0.440%	30,835,709	-10.220%
2025-08-25	506.6300	508.1900	504.1200	504.2600	-0.586%	21,638,579	-10.616%
2025-08-22	504.2500	510.7300	502.4100	507.2300	+0.593%	24,324,161	-11.139%
2025-08-21	503.6900	507.6300	502.7201	504.2400	-0.293%	18,443,254	-10.612%
2025-08-20	509.8650	511.0000	504.4400	505.7200	-0.794%	27,723,025	-10.874%
2025-08-19	515.0000	515.1641	508.5500	509.7700	-1.418%	21,481,016	-11.582%
2025-08-18	521.5850	522.8200	514.0200	517.1000	-0.590%	23,760,583	-12.835%
2025-08-15	522.7700	526.1000	519.0800	520.1700	-0.442%	25,213,272	-13.349%
2025-08-14	522.5600	525.9499	520.1400	522.4800	+0.365%	20,269,074	-13.733%
2025-08-13	532.1100	532.7000	519.3700	520.5800	-1.636%	19,619,160	-13.418%
2025-08-12	523.7500	530.9800	522.7000	529.2400	+1.432%	18,688,921	-14.834%
2025-08-11	522.3000	527.5900	519.7200	521.7700	-0.052%	20,194,372	-13.615%
2025-08-08	522.6000	524.6600	519.4100	522.0400	+0.230%	15,531,009	-13.660%
2025-08-07	526.8000	528.0900	517.5511	520.8400	-0.781%	16,079,144	-13.461%
2025-08-06	530.9000	531.7000	524.0300	524.9400	-0.532%	21,355,702	-14.137%
2025-08-05	537.1800	537.3000	527.2400	527.7500	-1.473%	19,171,569	-14.594%
2025-08-04	528.2700	538.2500	528.1300	535.6400	+2.200%	25,349,004	-15.852%
2025-08-01	535.0000	535.8000	520.8600	524.1100	-1.760%	28,977,628	-14.001%
2025-07-31	555.2250	555.4500	531.9000	533.5000	+3.947%	51,617,326	-15.515%
2025-07-30	515.1700	515.9500	509.4350	513.2400	+0.131%	26,380,434	-12.179%
2025-07-29	515.5300	517.6200	511.5600	512.5700	+0.014%	16,469,235	-12.065%
2025-07-28	514.0800	515.0000	510.1200	512.5000	-0.236%	14,308,027	-12.053%
2025-07-25	512.4650	518.2900	510.3592	513.7100	+0.554%	19,125,699	-12.260%
2025-07-24	508.7700	513.6700	507.3000	510.8800	+0.990%	16,107,000	-11.774%
2025-07-23	506.7500	506.7900	500.7000	505.8700	+0.119%	16,396,585	-10.900%
2025-07-22	510.9700	511.2000	505.2700	505.2700	-0.939%	13,868,644	-10.794%
2025-07-21	506.7050	512.0900	505.5500	510.0600	+0.002%	14,066,805	-11.632%
2025-07-18	514.4800	514.6400	507.4300	510.0500	-0.322%	21,209,666	-11.630%
2025-07-17	505.6800	513.3700	505.6200	511.7000	+1.202%	17,503,129	-11.915%
2025-07-16	505.1800	506.7200	501.8900	505.6200	-0.040%	15,154,374	-10.856%
2025-07-15	503.0200	508.3000	502.7900	505.8200	+0.557%	14,927,202	-10.891%
2025-07-14	501.5150	503.9700	501.0300	503.0200	-0.060%	12,058,848	-10.395%
2025-07-11	498.4700	505.0300	497.7950	503.3200	+0.367%	16,459,512	-10.449%
2025-07-10	503.0500	504.4400	497.7500	501.4800	-0.403%	16,498,740	-10.120%
2025-07-09	500.3000	506.7800	499.7400	503.5100	+1.387%	18,659,538	-10.482%
2025-07-08	497.2400	498.2000	494.1100	496.6200	-0.221%	11,846,586	-9.240%
2025-07-07	497.3800	498.7500	495.2250	497.7200	-0.225%	13,981,605	-9.441%
2025-07-03	493.8100	500.1300	493.4400	498.8400	+1.578%	13,983,866	-9.644%
2025-07-02	489.9900	493.5000	488.7000	491.0900	-0.195%	16,319,641	-8.218%
2025-07-01	496.4700	498.0500	490.9800	492.0500	-1.078%	19,945,375	-8.398%
2025-06-30	497.0400	500.7600	495.3300	497.4100	+0.296%	28,368,991	-9.385%
2025-06-27	497.5500	499.3000	493.0300	495.9400	-0.304%	34,539,236	-9.116%
2025-06-26	492.9800	498.0400	492.8100	497.4500	+1.052%	21,578,853	-9.392%
2025-06-25	492.0400	494.5556	489.3900	492.2700	+0.441%	17,495,099	-8.438%
2025-06-24	488.9500	491.8490	486.7950	490.1100	+0.846%	22,305,642	-8.035%
2025-06-23	478.2100	487.7500	472.5100	486.0000	+1.801%	24,863,952	-7.257%
2025-06-20	482.2300	483.4600	476.8700	477.4000	-0.591%	37,576,206	-5.587%
2025-06-18	478.0000	481.0000	474.4600	480.2400	+0.460%	17,526,452	-6.145%
2025-06-17	475.3950	478.7399	474.0800	478.0400	-0.230%	15,414,128	-5.713%
2025-06-16	475.2100	480.6943	475.0000	479.1400	+0.880%	15,626,104	-5.929%
2025-06-13	476.4100	479.1800	472.7600	474.9600	-0.817%	16,814,456	-5.101%
2025-06-12	475.0200	480.4150	473.5200	478.8700	+1.322%	18,950,582	-5.876%
2025-06-11	470.0200	475.4700	469.6550	472.6200	+0.361%	16,399,176	-4.632%
2025-06-10	471.1850	472.8000	466.9600	470.9200	-0.387%	15,375,944	-4.287%
2025-06-09	469.7000	473.4300	468.6200	472.7500	+0.504%	16,469,932	-4.658%
2025-06-06	470.0850	473.3350	468.7800	470.3800	+0.577%	15,285,624	-4.177%
2025-06-05	464.9550	469.6500	464.0300	467.6800	+0.821%	20,154,460	-3.624%
2025-06-04	464.0000	465.6900	463.0201	463.8700	+0.194%	14,162,688	-2.833%
2025-06-03	461.4700	464.1400	460.8622	462.9700	+0.216%	15,743,760	-2.644%
2025-06-02	457.1400	462.1100	456.8900	461.9700	+0.350%	16,626,495	-2.433%
2025-05-30	459.7150	461.6800	455.5400	460.3600	+0.366%	34,770,475	-2.092%
2025-05-29	461.5500	461.7200	455.3105	458.6800	+0.289%	13,982,211	-1.733%
2025-05-28	461.2200	462.5200	456.9300	457.3600	-0.723%	17,086,261	-1.450%
2025-05-27	456.4800	460.9500	456.1150	460.6900	+2.335%	20,974,293	-2.162%
2025-05-23	449.9800	453.6900	448.9100	450.1800	-1.029%	16,883,509	+0.122%
2025-05-22	454.9500	460.2500	453.9000	454.8600	+0.506%	18,025,612	-0.908%
2025-05-21	454.5700	457.7800	451.8140	452.5700	-1.222%	19,216,906	-0.407%
2025-05-20	455.5900	458.3400	454.3201	458.1700	-0.153%	15,441,808	-1.624%
2025-05-19	450.8750	459.5850	450.8000	458.8700	+1.013%	21,336,509	-1.774%
2025-05-16	452.0500	454.3600	448.7300	454.2700	+0.252%	23,849,781	-0.779%
2025-05-15	450.7650	456.1900	450.4301	453.1300	+0.042%	21,992,323	-0.530%
2025-05-14	448.1400	453.9000	448.1400	452.9400	+0.846%	19,902,796	-0.488%
2025-05-13	447.7800	450.6733	445.3600	449.1400	-0.027%	23,618,819	+0.354%
2025-05-12	445.9400	449.3700	439.7800	449.2600	+2.400%	22,821,935	+0.327%
2025-05-09	440.0000	440.7400	435.8800	438.7300	+0.128%	15,324,233	+2.735%
2025-05-08	437.9300	443.6700	435.6600	438.1700	+1.112%	23,491,330	+2.866%
2025-05-07	433.8400	438.1200	431.1103	433.3500	+0.009%	23,307,241	+4.011%
2025-05-06	432.2000	437.7300	431.1700	433.3100	-0.656%	15,104,204	+4.020%
2025-05-05	432.8700	439.5000	432.1100	436.1700	+0.204%	20,136,053	+3.338%
2025-05-02	431.7400	439.4400	429.9850	435.2800	+2.323%	30,757,434	+3.549%
2025-05-01	431.1100	436.9900	424.9000	425.4000	+7.625%	58,878,100	+5.954%
2025-04-30	390.3000	396.6600	384.4400	395.2600	+0.310%	36,442,575	+14.034%
2025-04-29	391.3000	395.1000	390.3800	394.0400	+0.736%	14,973,976	+14.387%
2025-04-28	391.9550	392.7400	386.6380	391.1600	-0.176%	16,579,430	+15.229%
2025-04-25	387.0000	392.1600	384.6000	391.8500	+1.175%	18,966,235	+15.026%
2025-04-24	375.6950	388.4500	375.1900	387.3000	+3.448%	22,231,329	+16.377%
2025-04-23	376.0600	380.3900	373.0200	374.3900	+2.064%	20,545,514	+20.391%
2025-04-22	363.3750	367.7700	359.8602	366.8200	+2.144%	19,484,993	+22.875%
2025-04-21	362.8150	364.4800	355.6700	359.1200	-2.355%	20,804,729	+25.510%
2025-04-17	373.7450	374.3215	366.8900	367.7800	-1.031%	21,120,192	+22.554%
2025-04-16	380.6700	381.6100	368.0000	371.6100	-3.661%	21,950,776	+21.291%
2025-04-15	388.5050	391.8900	384.1599	385.7300	-0.536%	17,189,890	+16.851%
2025-04-14	393.2200	394.6500	384.2100	387.8100	-0.165%	19,230,622	+16.224%
2025-04-11	380.6350	390.0500	378.8900	388.4500	+1.862%	23,239,220	+16.033%
2025-04-10	382.0600	383.9000	367.8000	381.3500	-2.341%	38,014,918	+18.193%
2025-04-09	353.5350	393.2250	353.1000	390.4900	+10.134%	50,199,696	+15.427%
2025-04-08	368.2550	373.6500	350.2500	354.5600	-0.922%	35,868,918	+27.124%
2025-04-07	350.8800	370.9999	344.7900	357.8600	-0.550%	50,424,998	+25.951%
2025-04-04	364.1250	374.5900	359.4800	359.8400	-3.557%	49,209,854	+25.258%
2025-04-03	374.7850	377.4800	369.3500	373.1100	-2.363%	30,196,247	+20.804%
2025-04-02	377.9650	385.0800	376.6200	382.1400	-0.013%	16,092,555	+17.949%
2025-04-01	374.6500	382.8500	373.2300	382.1900	+1.811%	19,683,803	+17.933%
2025-03-31	372.5350	377.0700	367.2400	375.3900	-0.900%	35,184,676	+20.070%
2025-03-28	388.0800	389.1300	376.9300	378.8000	-3.016%	21,632,016	+18.989%
2025-03-27	390.1300	392.2400	387.3950	390.5800	+0.156%	13,766,761	+15.400%
2025-03-26	395.0000	395.3100	388.5700	389.9700	-1.313%	15,505,860	+15.581%
2025-03-25	393.9150	396.3600	392.6400	395.1600	+0.529%	15,343,003	+14.063%
2025-03-24	395.4000	395.4000	389.8100	393.0800	+0.465%	19,404,277	+14.666%
2025-03-21	383.2150	391.7400	382.8000	391.2600	+1.143%	37,100,889	+15.200%
2025-03-20	385.7350	391.7850	383.2800	386.8400	-0.253%	17,607,761	+16.516%
2025-03-19	385.5250	389.6800	384.0000	387.8200	+1.121%	18,364,470	+16.221%
2025-03-18	387.0700	387.3700	381.1000	383.5200	-1.333%	17,632,088	+17.525%
2025-03-17	386.7000	392.7050	385.5700	388.7000	+0.036%	19,503,418	+15.958%
2025-03-14	379.7750	390.2300	379.5100	388.5600	+2.585%	19,038,535	+16.000%
2025-03-13	383.1550	385.3200	377.4500	378.7700	-1.174%	19,332,970	+18.998%
2025-03-12	382.9500	385.2165	378.9507	383.2700	+0.741%	21,553,134	+17.601%
2025-03-11	379.0000	386.0000	376.9100	380.4500	+0.076%	26,601,988	+18.473%
2025-03-10	385.8400	386.4000	377.2200	380.1600	-3.343%	30,636,967	+18.563%
2025-03-07	392.3200	394.8000	385.5400	393.3100	-0.902%	20,539,090	+14.599%
2025-03-06	394.2800	402.1500	392.6777	396.8900	-1.030%	21,688,307	+13.565%
2025-03-05	389.3400	401.6700	388.8100	401.0200	+3.193%	22,048,401	+12.396%
2025-03-04	383.4000	392.5800	381.0000	388.6100	+0.031%	28,476,228	+15.985%
2025-03-03	398.8200	398.8200	386.1550	388.4900	-2.141%	20,664,991	+16.021%
2025-02-28	392.6550	397.6300	386.5700	396.9900	+1.136%	31,028,501	+13.537%
2025-02-27	401.2650	405.7400	392.1700	392.5300	-1.801%	19,695,498	+14.827%
2025-02-26	398.0100	403.6000	394.2450	399.7300	+0.460%	18,907,144	+12.759%
2025-02-25	401.1000	401.9150	396.7000	397.9000	-1.510%	26,462,238	+13.277%
2025-02-24	408.5100	409.3700	399.3200	404.0000	-1.031%	24,950,770	+11.567%
2025-02-21	417.3350	418.0480	407.8900	408.2100	-1.903%	25,508,642	+10.416%
2025-02-20	415.2900	419.3100	412.5400	416.1300	+0.328%	21,982,331	+8.315%
2025-02-19	407.8800	415.4900	407.6500	414.7700	+1.252%	22,592,083	+8.670%
2025-02-18	408.0000	410.5970	406.5000	409.6400	+0.296%	18,790,455	+10.031%
2025-02-14	407.7900	408.9100	405.8800	408.4300	-0.514%	20,898,768	+10.357%
2025-02-13	407.0000	411.0000	406.3600	410.5400	+0.367%	20,518,360	+9.790%
2025-02-12	407.2100	410.7500	404.3673	409.0400	-0.583%	17,273,445	+10.192%
2025-02-11	409.6400	412.4900	409.3000	411.4400	-0.189%	15,230,883	+9.549%
2025-02-10	413.7100	415.4624	410.9200	412.2200	+0.603%	15,191,858	+9.342%
2025-02-07	416.4800	418.6500	408.1000	409.7500	-1.460%	21,605,948	+10.001%
2025-02-06	414.0000	418.2000	414.0000	415.8200	+0.612%	15,771,619	+8.395%
2025-02-05	412.3500	413.8270	410.4000	413.2900	+0.223%	15,340,591	+9.059%
2025-02-04	412.6850	413.9199	409.7400	412.3700	+0.353%	19,381,288	+9.302%
2025-02-03	411.6000	415.4100	408.6600	410.9200	-0.997%	24,614,140	+9.688%
2025-01-31	418.9800	420.6900	414.9100	415.0600	+0.017%	31,979,227	+8.594%
2025-01-30	418.7700	422.8600	413.1600	414.9900	-6.181%	53,915,598	+8.612%
2025-01-29	446.6900	446.8800	440.4000	442.3300	-1.089%	22,653,112	+1.899%
2025-01-28	434.6000	448.3800	431.3800	447.2000	+2.909%	22,446,799	+0.789%
2025-01-27	424.0100	435.2000	423.5000	434.5600	-2.139%	32,833,252	+3.721%
2025-01-24	445.1600	446.6500	441.4000	444.0600	-0.593%	14,586,274	+1.502%
2025-01-23	442.0000	446.7500	441.5048	446.7100	+0.114%	16,975,809	+0.900%
2025-01-22	437.5600	447.2700	436.0000	446.2000	+4.131%	26,266,324	+1.015%
2025-01-21	430.2000	430.8999	425.5950	428.5000	-0.124%	23,647,173	+5.188%
2025-01-17	434.0850	434.4800	428.1700	429.0300	+1.048%	24,575,332	+5.058%
2025-01-16	428.6950	429.4900	424.3900	424.5800	-0.406%	14,443,042	+6.159%
2025-01-15	419.1300	428.1500	418.2650	426.3100	+2.560%	17,854,689	+5.728%
2025-01-14	417.8100	419.7400	410.7200	415.6700	-0.364%	15,785,352	+8.435%
2025-01-13	415.2350	418.5000	412.2900	417.1900	-0.420%	16,810,461	+8.040%
2025-01-10	424.6300	424.7100	415.0200	418.9500	-1.321%	19,120,620	+7.586%
2025-01-08	423.4600	426.9700	421.5400	424.5600	+0.519%	14,067,768	+6.164%
2025-01-07	429.0000	430.6500	420.8000	422.3700	-1.281%	17,384,904	+6.714%
2025-01-06	428.0000	434.3200	425.4774	427.8500	+1.063%	18,692,564	+5.348%
2025-01-03	421.0800	424.0300	419.5400	423.3500	+1.140%	15,083,807	+6.467%
2025-01-02	425.5300	426.0700	414.8500	418.5800	-0.693%	15,068,088	+7.681%
2024-12-31	426.1000	426.7300	420.6600	421.5000	-0.784%	12,788,944	+6.935%
2024-12-30	426.0600	427.5500	421.9000	424.8300	-1.324%	12,601,099	+6.097%
2024-12-27	434.6000	435.2200	426.3500	430.5300	-1.730%	17,626,515	+4.692%
2024-12-26	439.0800	440.9400	436.6300	438.1100	-0.278%	7,968,756	+2.881%
2024-12-24	434.6500	439.6000	434.1900	439.3300	+0.937%	7,015,283	+2.595%
2024-12-23	436.7400	437.6500	432.8300	435.2500	-0.309%	16,519,390	+3.557%
2024-12-20	433.1100	443.7400	428.6300	436.6000	-0.098%	55,820,435	+3.236%
2024-12-19	441.6200	443.1834	436.3200	437.0300	-0.082%	19,663,242	+3.135%
2024-12-18	451.3200	452.6500	437.0200	437.3900	-3.756%	23,461,009	+3.050%
2024-12-17	451.0100	455.2900	449.5700	454.4600	+0.636%	19,693,532	-0.821%
2024-12-16	447.2700	452.1800	445.2800	451.5900	+0.966%	21,473,178	-0.190%
2024-12-13	448.4350	451.4300	445.5800	447.2700	-0.509%	19,711,728	+0.774%
2024-12-12	449.1100	456.1648	449.1100	449.5600	+0.127%	19,709,789	+0.260%
2024-12-11	444.0500	450.3500	444.0500	448.9900	+1.277%	15,424,102	+0.388%
2024-12-10	444.3900	449.6200	441.6000	443.3300	-0.603%	17,619,491	+1.669%
2024-12-09	442.6000	448.3300	440.5000	446.0200	+0.552%	17,082,222	+1.056%
2024-12-06	442.3000	446.1000	441.7703	443.5700	+0.215%	17,936,304	+1.614%
2024-12-05	437.9200	444.6600	436.1710	442.6200	+1.189%	20,802,839	+1.832%
2024-12-04	433.0300	439.6700	432.6300	437.4200	+1.442%	23,888,329	+3.043%
2024-12-03	429.8400	432.4700	427.7400	431.2000	+0.051%	17,100,500	+4.529%
2024-12-02	421.5700	433.0000	421.3100	430.9800	+1.776%	18,092,788	+4.583%
2024-11-29	420.0900	424.8849	417.8000	423.4600	+0.111%	15,132,529	+6.440%
2024-11-27	425.1050	427.2299	422.0200	422.9900	-1.168%	17,407,455	+6.558%
2024-11-26	419.5850	429.0414	418.8500	427.9900	+2.197%	22,825,574	+5.313%
2024-11-25	418.3800	421.0800	414.8500	418.7900	+0.429%	24,447,471	+7.627%
2024-11-22	411.3650	417.4000	411.0600	417.0000	+1.000%	22,803,358	+8.089%
2024-11-21	419.5000	419.7800	410.2887	412.8700	-0.631%	18,154,614	+9.170%
2024-11-20	416.8700	417.2900	410.5800	415.4900	-0.551%	17,202,555	+8.482%
2024-11-19	413.1100	417.9400	411.5500	417.7900	+0.488%	16,903,922	+7.884%
2024-11-18	414.8700	418.4037	412.1000	415.7600	+0.183%	22,575,673	+8.411%
2024-11-15	419.8200	422.8000	413.6400	415.0000	-2.785%	27,330,826	+8.610%
2024-11-14	425.0000	428.1700	420.0000	426.8900	+0.397%	27,218,675	+5.585%
2024-11-13	421.6400	429.3250	418.2100	425.2000	+0.513%	20,456,709	+6.004%
2024-11-12	418.2500	424.4400	417.2000	423.0300	+1.201%	18,217,447	+6.548%
2024-11-11	422.5150	424.8100	416.0000	418.0100	-1.072%	19,364,976	+7.828%
2024-11-08	425.3200	426.5000	421.7800	422.5400	-0.679%	15,896,229	+6.672%
2024-11-07	421.2800	426.8500	419.8800	425.4300	+1.249%	18,279,603	+5.947%
2024-11-06	412.4200	420.4500	410.5200	420.1800	+2.119%	25,299,404	+7.271%
2024-11-05	408.3700	414.9000	408.0800	411.4600	+0.734%	17,020,289	+9.544%
2024-11-04	409.8000	410.4150	405.5713	408.4600	-0.465%	18,822,868	+10.349%
2024-11-01	409.0100	415.5000	407.5000	410.3700	+0.989%	21,839,908	+9.835%
2024-10-31	415.3600	416.1600	406.3000	406.3500	-6.053%	52,514,317	+10.922%
2024-10-30	437.4350	438.5000	432.1000	432.5300	+0.134%	28,858,471	+4.208%
2024-10-29	428.0000	433.1700	425.8001	431.9500	+1.256%	16,555,708	+4.348%
2024-10-28	431.6550	431.9400	426.3000	426.5900	-0.364%	13,235,584	+5.659%
2024-10-25	426.7600	432.5200	426.5650	428.1500	+0.805%	15,749,168	+5.274%
2024-10-24	425.3250	425.9782	422.4000	424.7300	+0.031%	12,832,122	+6.122%
2024-10-23	430.8550	431.0800	422.5300	424.6000	-0.681%	17,894,627	+6.154%
2024-10-22	418.4900	430.5793	418.0400	427.5100	+2.085%	24,276,062	+5.431%
2024-10-21	416.1200	418.9600	413.7501	418.7800	+0.148%	12,621,668	+7.629%
2024-10-18	417.1400	419.6500	416.2601	418.1600	+0.346%	16,494,649	+7.789%
2024-10-17	422.3600	422.5000	415.5900	416.7200	+0.144%	13,334,766	+8.161%
2024-10-16	415.1700	416.3600	410.4800	416.1200	-0.626%	14,879,191	+8.317%
2024-10-15	422.1800	422.4800	415.2600	418.7400	-0.095%	17,712,232	+7.640%
2024-10-14	417.7700	424.0400	417.5200	419.1400	+0.677%	16,020,864	+7.537%
2024-10-11	416.1350	417.1300	413.2500	416.3200	+0.115%	13,455,365	+8.265%
2024-10-10	415.2250	417.3500	413.1500	415.8400	-0.388%	13,319,522	+8.390%
2024-10-09	415.8600	420.3800	414.3000	417.4600	+0.663%	14,448,774	+7.970%
2024-10-08	410.9000	415.6600	408.1700	414.7100	+1.262%	18,121,969	+8.686%
2024-10-07	416.0000	417.1100	409.0000	409.5400	-1.567%	19,304,152	+10.058%
2024-10-04	418.2400	419.7500	414.9700	416.0600	-0.115%	17,319,719	+8.333%
2024-10-03	417.6300	419.5500	414.2900	416.5400	-0.141%	13,031,361	+8.208%
2024-10-02	422.5800	422.8200	416.7100	417.1300	-0.846%	16,014,496	+8.055%
2024-10-01	428.4500	428.4800	418.8100	420.6900	-2.233%	18,195,547	+7.141%
2024-09-30	428.2100	430.4200	425.3700	430.3000	+0.533%	15,793,208	+4.748%
2024-09-27	431.5200	431.8500	427.4700	428.0200	-0.763%	14,136,408	+5.306%
2024-09-26	435.0850	435.3000	429.1300	431.3100	-0.185%	13,740,245	+4.503%
2024-09-25	429.8300	433.1190	428.5700	432.1100	+0.685%	12,524,639	+4.309%
2024-09-24	433.0000	433.3500	426.1000	429.1700	-1.001%	16,095,917	+5.024%
2024-09-23	434.2800	436.4600	430.3889	433.5100	-0.404%	14,511,491	+3.972%
2024-09-20	437.2200	439.2400	434.2200	435.2700	-0.780%	49,826,691	+3.552%
2024-09-19	441.2250	441.5000	436.9000	438.6900	+1.829%	20,490,163	+2.745%
2024-09-18	435.0000	436.0300	430.4100	430.8100	-0.997%	18,441,947	+4.624%
2024-09-17	440.2300	441.8500	432.2700	435.1500	+0.883%	18,577,155	+3.580%
2024-09-16	430.6000	433.5300	428.2200	431.3400	+0.174%	13,174,599	+4.495%
2024-09-13	425.8250	431.8300	425.4600	430.5900	+0.841%	15,705,350	+4.677%
2024-09-12	423.3100	427.3692	419.7500	427.0000	+0.936%	16,264,929	+5.557%
2024-09-11	415.5000	423.9900	409.5800	423.0400	+2.134%	18,046,701	+6.545%
2024-09-10	408.2000	416.3300	407.7000	414.2000	+2.090%	19,293,013	+8.819%
2024-09-09	407.2400	408.6500	402.1500	405.7200	+1.001%	14,630,189	+11.094%
2024-09-06	409.0600	410.6500	400.8000	401.7000	-1.638%	18,600,087	+12.206%
2024-09-05	407.6200	413.1000	406.1300	408.3900	-0.125%	13,141,207	+10.368%
2024-09-04	405.9100	411.2400	404.3700	408.9000	-0.132%	14,794,676	+10.230%
2024-09-03	417.9100	419.8800	407.0300	409.4400	-1.846%	19,462,006	+10.085%
2024-08-30	415.6000	417.4900	412.1300	417.1400	+0.973%	22,593,479	+8.052%
2024-08-29	414.9400	422.0500	410.6000	413.1200	+0.614%	15,705,295	+9.104%
2024-08-28	414.8800	415.0000	407.3100	410.6000	-0.783%	14,471,795	+9.774%
2024-08-27	412.8600	414.3600	410.2500	413.8400	+0.085%	13,190,099	+8.914%
2024-08-26	416.3650	417.2799	411.3400	413.4900	-0.792%	11,206,793	+9.006%
2024-08-23	416.9800	419.2600	412.0900	416.7900	+0.298%	17,487,194	+8.143%
2024-08-22	424.3600	426.7899	414.6100	415.5500	-2.025%	18,284,617	+8.466%
2024-08-21	424.0750	426.4000	421.7200	424.1400	-0.155%	14,809,439	+6.269%
2024-08-20	421.7000	425.8600	421.6400	424.8000	+0.776%	15,778,630	+6.104%
2024-08-19	418.9600	421.7500	416.4600	421.5300	+0.731%	14,419,960	+6.927%
2024-08-16	420.6000	421.3400	417.3000	418.4700	-0.608%	21,201,583	+7.709%
2024-08-15	419.8000	421.1100	417.6600	421.0300	+1.000%	18,974,288	+7.054%
2024-08-14	414.8000	417.7200	412.4456	416.8600	+0.688%	17,248,560	+8.125%
2024-08-13	409.5900	414.9500	409.5700	414.0100	+1.770%	18,315,025	+8.869%
2024-08-12	407.0600	408.7600	404.2434	406.8100	+0.195%	15,279,064	+10.796%
2024-08-09	404.0300	408.0500	402.2624	406.0200	+0.827%	17,981,644	+11.012%
2024-08-08	402.4400	405.8600	399.9407	402.6900	+1.069%	18,618,547	+11.930%
2024-08-07	408.6350	410.0800	397.4700	398.4300	-0.295%	19,206,613	+13.127%
2024-08-06	400.0000	405.6700	398.5000	399.6100	+1.129%	23,608,739	+12.792%
2024-08-05	389.1700	401.0400	385.5800	395.1500	-3.266%	38,805,980	+14.066%
2024-08-02	412.4900	415.0000	404.3400	408.4900	-2.067%	28,373,612	+10.341%
2024-08-01	420.7850	427.4600	413.0901	417.1100	-0.296%	29,681,006	+8.060%

document.getElementById("VBWNKs").onerror = function(){this.style.display='none';}; .dark-mode .qvCq1g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvCq1g{ color: #333333; background-color: white; border: 2px solid #333333; }MSFTMicrosoft Corpstock NASDAQ

MSFT
Microsoft Corp
stock NASDAQ