ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MSFT Microsoft Corporation

420.15
-1.28 (-0.30%)
After Hours
Last Updated: 19:15:22
Delayed by 15 minutes

MSFT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 421.43 -0.22 -0.05% 424.45 424.3161 419.01 16,692,146
Mar 26 2024 421.65 -1.21 -0.29% 425.66 425.99 421.35 16,702,082
Mar 25 2024 422.86 -5.88 -1.37% 425.39 427.35 421.6149 18,049,530
Mar 22 2024 428.74 -0.63 -0.15% 429.70 429.86 426.07 18,140,212
Mar 21 2024 429.37 4.14 0.97% 429.85 430.82 427.16 21,352,891
Mar 20 2024 425.23 3.82 0.91% 422.01 425.96 420.66 17,833,580
Mar 19 2024 421.41 4.09 0.98% 417.83 421.6656 415.55 19,854,331
Mar 18 2024 417.32 0.90 0.22% 414.21 420.725 413.78 20,091,006
Mar 15 2024 416.42 -8.80 -2.07% 419.29 422.60 412.79 45,176,713
Mar 14 2024 425.22 10.12 2.44% 420.20 427.81 417.99 34,124,539
Mar 13 2024 415.10 -0.18 -0.04% 418.10 418.18 411.522 17,090,034
Mar 12 2024 415.28 10.76 2.66% 407.62 415.57 406.79 22,433,607
Mar 11 2024 404.52 -1.70 -0.42% 403.77 405.68 401.26 16,110,984
Mar 08 2024 406.22 -2.92 -0.71% 407.91 410.42 404.33 17,974,873
Mar 07 2024 409.14 7.05 1.75% 406.12 409.7656 402.255 18,706,608
Mar 06 2024 402.09 -0.56 -0.14% 402.95 405.15 398.39 22,321,280
Mar 05 2024 402.65 -12.27 -2.96% 413.96 414.145 400.64 26,894,826
Mar 04 2024 414.92 -0.58 -0.14% 413.56 417.35 412.32 17,564,674
Mar 01 2024 415.50 1.86 0.45% 411.15 415.815 411.745 17,805,721
Feb 29 2024 413.64 5.92 1.45% 408.67 414.20 405.92 31,919,551
Feb 28 2024 407.72 0.24 0.06% 408.175 409.30 405.3201 13,178,795
Feb 27 2024 407.48 -0.06 -0.01% 407.99 408.32 403.85 15,091,839
Feb 26 2024 407.54 -2.80 -0.68% 411.50 412.16 407.36 16,179,430
Feb 23 2024 410.34 -1.31 -0.32% 415.67 415.86 408.97 16,289,321
Feb 22 2024 411.65 9.47 2.35% 410.19 412.80 408.57 27,089,069
Feb 21 2024 402.18 -0.61 -0.15% 400.01 402.29 397.22 18,540,767
Feb 20 2024 402.79 -1.27 -0.31% 403.32 404.49 398.01 24,286,021
Feb 16 2024 404.06 -2.50 -0.61% 407.96 408.27 403.44 23,046,359
Feb 15 2024 406.56 -2.93 -0.72% 408.14 409.13 404.29 21,858,372
Feb 14 2024 409.49 3.17 0.78% 408.20 409.84 404.575 20,469,389
Feb 13 2024 406.32 -8.94 -2.15% 404.94 410.071 403.39 27,804,485
Feb 12 2024 415.26 -5.29 -1.26% 420.555 420.74 414.76 21,169,650
Feb 09 2024 420.55 6.44 1.56% 415.25 420.82 415.14 22,015,156
Feb 08 2024 414.11 0.06 0.01% 413.96 415.56 412.53 21,782,279
Feb 07 2024 414.05 8.56 2.11% 407.44 414.2999 407.40 22,324,968
Feb 06 2024 405.49 -0.16 -0.04% 405.88 407.93 402.91 18,398,450
Feb 05 2024 405.65 -5.57 -1.35% 409.90 411.16 403.99 25,327,576
Feb 02 2024 411.22 7.44 1.84% 403.81 412.65 403.57 28,229,651
Feb 01 2024 403.78 6.20 1.56% 401.83 407.96 401.82 30,601,231
Jan 31 2024 397.58 -11.01 -2.69% 407.11 415.29 397.21 47,190,720
Jan 30 2024 408.59 -1.13 -0.28% 412.31 413.04 406.4501 32,967,167
Jan 29 2024 409.72 5.79 1.43% 406.03 409.98 404.33 24,387,809
Jan 26 2024 403.93 -0.94 -0.23% 404.37 406.17 402.43 17,789,860
Jan 25 2024 404.87 2.31 0.57% 404.32 407.01 402.5294 20,960,903
Jan 24 2024 402.56 3.66 0.92% 401.54 405.62 400.45 25,340,378
Jan 23 2024 398.90 2.39 0.60% 395.75 399.38 393.93 20,657,942
Jan 22 2024 396.51 -2.16 -0.54% 400.02 400.62 393.59 26,957,483
Jan 19 2024 398.67 4.80 1.22% 395.46 398.67 393.50 29,309,888
Jan 18 2024 393.87 4.40 1.13% 391.72 393.99 390.12 23,442,641
Jan 17 2024 389.47 -0.80 -0.20% 387.88 390.0501 384.9038 22,224,314
Jan 16 2024 390.27 1.80 0.46% 393.70 394.03 387.6229 27,150,539
Jan 12 2024 388.47 3.84 1.00% 385.49 388.68 384.67 21,649,171
Jan 11 2024 384.63 1.86 0.49% 385.93 390.68 380.38 27,811,854
Jan 10 2024 382.77 6.98 1.86% 376.36 384.16 376.32 25,482,998
Jan 09 2024 375.79 1.10 0.29% 372.19 375.99 371.19 20,814,172
Jan 08 2024 374.69 6.94 1.89% 369.30 375.20 369.045 23,059,384
Jan 05 2024 367.75 -0.19 -0.05% 368.97 372.06 366.50 21,048,663
Jan 04 2024 367.94 -2.66 -0.72% 370.74 373.10 367.17 20,893,424
Jan 03 2024 370.60 -0.27 -0.07% 368.99 373.2562 368.5501 23,059,562
Jan 02 2024 370.87 -5.17 -1.37% 373.89 375.89 366.771 25,266,547
Dec 29 2023 376.04 0.76 0.20% 376.00 377.16 373.48 18,725,932

Your Recent History

Delayed Upgrade Clock