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 |