Register for real-time alerts, custom portfolio, and market movers
1MSFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 395.70 | -3.35 | -0.84% | 395.35 | 395.95 | 391.40 | 4,608 |
| May 23 2024 | 399.05 | 1.05 | 0.26% | 400.00 | 400.60 | 396.65 | 5,251 |
| May 22 2024 | 398.00 | 2.60 | 0.66% | 395.60 | 399.10 | 394.60 | 4,214 |
| May 21 2024 | 395.40 | 5.05 | 1.29% | 391.20 | 396.35 | 391.20 | 10,789 |
| May 20 2024 | 390.35 | 4.55 | 1.18% | 390.95 | 392.80 | 386.35 | 4,235 |
| May 17 2024 | 385.80 | -3.90 | -1.00% | 388.10 | 390.20 | 385.05 | 3,992 |
| May 16 2024 | 389.70 | 2.35 | 0.61% | 389.95 | 391.65 | 387.85 | 2,420 |
| May 15 2024 | 387.35 | 4.35 | 1.14% | 383.00 | 387.75 | 383.00 | 4,018 |
| May 14 2024 | 383.00 | -0.30 | -0.08% | 386.15 | 386.15 | 380.15 | 2,766 |
| May 13 2024 | 383.30 | -0.30 | -0.08% | 386.00 | 388.95 | 380.65 | 3,440 |
| May 10 2024 | 383.60 | 0.60 | 0.16% | 385.00 | 385.40 | 382.50 | 1,553 |
| May 09 2024 | 383.00 | -0.25 | -0.07% | 380.00 | 383.00 | 380.00 | 957 |
| May 08 2024 | 383.25 | 0.65 | 0.17% | 380.90 | 383.55 | 375.85 | 1,479 |
| May 07 2024 | 382.60 | 2.80 | 0.74% | 384.95 | 384.95 | 381.45 | 3,351 |
| May 06 2024 | 379.80 | 3.00 | 0.80% | 379.00 | 380.35 | 377.00 | 1,628 |
| May 03 2024 | 376.80 | 5.60 | 1.51% | 372.35 | 377.65 | 371.00 | 3,160 |
| May 02 2024 | 371.20 | -0.40 | -0.11% | 375.95 | 375.95 | 370.00 | 2,336 |
| Apr 30 2024 | 371.60 | -2.30 | -0.62% | 376.20 | 376.30 | 371.10 | 4,114 |
| Apr 29 2024 | 373.90 | -9.30 | -2.43% | 389.95 | 389.95 | 373.25 | 7,368 |
| Apr 26 2024 | 383.20 | 17.10 | 4.67% | 389.05 | 399.75 | 379.00 | 9,802 |
| Apr 25 2024 | 366.10 | -16.60 | -4.34% | 375.90 | 375.90 | 362.35 | 3,904 |
| Apr 24 2024 | 382.70 | 2.30 | 0.60% | 385.25 | 385.70 | 381.90 | 1,906 |
| Apr 23 2024 | 380.40 | 7.40 | 1.98% | 377.00 | 381.00 | 376.90 | 1,833 |
| Apr 22 2024 | 373.00 | -3.25 | -0.86% | 376.30 | 378.15 | 372.00 | 2,764 |
| Apr 19 2024 | 376.25 | -9.60 | -2.49% | 378.00 | 379.85 | 373.25 | 3,348 |
| Apr 18 2024 | 385.85 | -2.90 | -0.75% | 387.70 | 390.05 | 382.40 | 2,643 |
| Apr 17 2024 | 388.75 | -3.15 | -0.80% | 390.75 | 393.45 | 388.75 | 9,341 |
| Apr 16 2024 | 391.90 | -4.95 | -1.25% | 389.00 | 401.95 | 385.05 | 2,876 |
| Apr 15 2024 | 396.85 | -0.45 | -0.11% | 403.25 | 403.25 | 396.85 | 4,371 |
| Apr 12 2024 | 397.30 | 0.80 | 0.20% | 400.20 | 402.05 | 395.90 | 3,756 |
| Apr 11 2024 | 396.50 | 5.30 | 1.35% | 394.90 | 398.00 | 393.75 | 5,266 |
| Apr 10 2024 | 391.20 | 1.25 | 0.32% | 393.05 | 393.70 | 389.70 | 2,455 |
| Apr 09 2024 | 389.95 | -2.65 | -0.67% | 392.70 | 392.70 | 388.40 | 1,281 |
| Apr 08 2024 | 392.60 | 1.70 | 0.43% | 397.95 | 397.95 | 385.20 | 2,056 |
| Apr 05 2024 | 390.90 | -1.35 | -0.34% | 388.45 | 392.00 | 380.00 | 1,757 |
| Apr 04 2024 | 392.25 | 1.95 | 0.50% | 389.80 | 392.75 | 388.70 | 1,261 |
| Apr 03 2024 | 390.30 | -0.50 | -0.13% | 391.05 | 392.10 | 388.75 | 1,316 |
| Apr 02 2024 | 390.80 | 1.65 | 0.42% | 408.70 | 408.70 | 387.85 | 3,081 |
| Mar 28 2024 | 389.15 | 0.75 | 0.19% | 390.00 | 390.95 | 388.00 | 1,077 |
| Mar 27 2024 | 388.40 | -3.10 | -0.79% | 390.00 | 392.00 | 387.70 | 1,025 |
| Mar 26 2024 | 391.50 | -0.50 | -0.13% | 392.15 | 393.10 | 390.00 | 1,763 |
| Mar 25 2024 | 392.00 | -2.65 | -0.67% | 396.05 | 396.05 | 389.50 | 3,738 |
| Mar 22 2024 | 394.65 | -1.20 | -0.30% | 397.05 | 398.65 | 394.00 | 2,715 |
| Mar 21 2024 | 395.85 | 6.50 | 1.67% | 392.50 | 396.20 | 391.50 | 3,881 |
| Mar 20 2024 | 389.35 | 1.75 | 0.45% | 387.65 | 390.20 | 387.25 | 1,087 |
| Mar 19 2024 | 387.60 | 2.05 | 0.53% | 382.00 | 388.30 | 381.85 | 2,529 |
| Mar 18 2024 | 385.55 | 5.10 | 1.34% | 384.00 | 386.25 | 378.25 | 9,286 |
| Mar 15 2024 | 380.45 | -9.80 | -2.51% | 391.50 | 393.95 | 380.45 | 5,293 |
| Mar 14 2024 | 390.25 | 11.35 | 3.00% | 380.80 | 393.10 | 380.55 | 6,234 |
| Mar 13 2024 | 378.90 | 0.85 | 0.22% | 380.20 | 382.80 | 377.00 | 2,616 |
| Mar 12 2024 | 378.05 | 9.05 | 2.45% | 375.00 | 379.50 | 371.35 | 2,282 |
| Mar 11 2024 | 369.00 | -3.65 | -0.98% | 370.10 | 371.00 | 368.00 | 1,887 |
| Mar 08 2024 | 372.65 | -0.90 | -0.24% | 373.45 | 374.50 | 371.15 | 2,308 |
| Mar 07 2024 | 373.55 | 3.95 | 1.07% | 367.85 | 373.55 | 365.05 | 2,879 |
| Mar 06 2024 | 369.60 | -2.95 | -0.79% | 372.30 | 373.85 | 366.20 | 3,460 |
| Mar 05 2024 | 372.55 | -10.35 | -2.70% | 381.60 | 381.60 | 369.95 | 3,626 |
| Mar 04 2024 | 382.90 | 1.35 | 0.35% | 381.60 | 384.20 | 380.00 | 2,556 |
| Mar 01 2024 | 381.55 | 4.00 | 1.06% | 382.75 | 383.90 | 379.90 | 2,830 |
| Feb 29 2024 | 377.55 | 1.60 | 0.43% | 375.15 | 378.10 | 373.35 | 1,509 |
| Feb 28 2024 | 375.95 | 2.50 | 0.67% | 375.70 | 376.90 | 374.30 | 1,388 |
| Feb 27 2024 | 373.45 | -3.15 | -0.84% | 375.10 | 376.60 | 373.45 | 2,212 |
