Register for real-time alerts, custom portfolio, and market movers
MSFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 413.54 | 6.88 | 1.69% | 408.81 | 413.93 | 406.47 | 16,981,726 |
| May 03 2024 | 406.66 | 8.82 | 2.22% | 402.28 | 407.15 | 401.86 | 17,509,770 |
| May 02 2024 | 397.84 | 2.90 | 0.73% | 397.66 | 399.93 | 394.6515 | 17,884,279 |
| May 01 2024 | 394.94 | 5.61 | 1.44% | 392.73 | 401.7199 | 390.31 | 23,541,665 |
| Apr 30 2024 | 389.33 | -12.92 | -3.21% | 401.15 | 402.16 | 389.17 | 28,742,104 |
| Apr 29 2024 | 402.25 | -4.07 | -1.00% | 405.52 | 406.32 | 399.19 | 19,571,556 |
| Apr 26 2024 | 406.32 | 7.28 | 1.82% | 412.22 | 413.00 | 405.7601 | 29,661,433 |
| Apr 25 2024 | 399.04 | -10.02 | -2.45% | 394.06 | 399.8899 | 388.0355 | 37,566,711 |
| Apr 24 2024 | 409.06 | 1.49 | 0.37% | 409.315 | 412.455 | 406.78 | 15,020,678 |
| Apr 23 2024 | 407.57 | 6.61 | 1.65% | 404.235 | 408.20 | 403.06 | 15,683,164 |
| Apr 22 2024 | 400.96 | 1.84 | 0.46% | 400.08 | 402.84 | 395.75 | 20,333,872 |
| Apr 19 2024 | 399.12 | -5.15 | -1.27% | 404.09 | 405.25 | 397.8825 | 30,031,490 |
| Apr 18 2024 | 404.27 | -7.57 | -1.84% | 410.77 | 411.88 | 404.0401 | 20,989,258 |
| Apr 17 2024 | 411.84 | -2.74 | -0.66% | 417.25 | 418.86 | 410.34 | 15,896,724 |
| Apr 16 2024 | 414.58 | 0.94 | 0.23% | 414.90 | 418.37 | 413.7301 | 15,401,364 |
| Apr 15 2024 | 413.64 | -8.26 | -1.96% | 426.60 | 426.82 | 413.43 | 20,197,471 |
| Apr 12 2024 | 421.90 | -6.03 | -1.41% | 424.05 | 425.1794 | 419.78 | 19,253,414 |
| Apr 11 2024 | 427.93 | 4.67 | 1.10% | 425.81 | 429.37 | 422.36 | 17,962,740 |
| Apr 10 2024 | 423.26 | -3.02 | -0.71% | 422.19 | 423.80 | 419.70 | 15,294,527 |
| Apr 09 2024 | 426.28 | 1.69 | 0.40% | 426.43 | 427.74 | 421.62 | 12,499,059 |
| Apr 08 2024 | 424.59 | -0.93 | -0.22% | 425.03 | 427.28 | 423.30 | 14,262,612 |
| Apr 05 2024 | 425.52 | 7.64 | 1.83% | 419.92 | 426.51 | 418.94 | 16,169,317 |
| Apr 04 2024 | 417.88 | -2.57 | -0.61% | 424.99 | 428.67 | 417.57 | 19,347,185 |
| Apr 03 2024 | 420.45 | -0.99 | -0.23% | 419.73 | 423.26 | 419.085 | 16,477,091 |
| Apr 02 2024 | 421.44 | -3.13 | -0.74% | 420.11 | 422.38 | 417.84 | 16,558,068 |
| Apr 01 2024 | 424.57 | 3.85 | 0.92% | 424.00 | 427.89 | 422.22 | 16,298,817 |
| Mar 28 2024 | 420.72 | -0.71 | -0.17% | 420.96 | 421.87 | 419.12 | 21,770,394 |
| 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 | 420.18 | 412.79 | 41,745,006 |
| 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 | 21,858,271 |
| 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 | 404.56 | 26,003,452 |
| 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 |
