Education
About Us
Working with TipRanks
Follow Us
Microsoft (IT:1MSFT)
:1MSFT
Time Period
3M
Events
Historical Prices
Rows:
Nov 27, 2025
418.80
421.80
418.55
420.75
420.75
+0.21%
1,097
0.37
Nov 26, 2025
413.60
421.80
412.65
419.85
419.85
+2.58%
3,803
1.29
Nov 25, 2025
409.90
410.80
401.65
409.30
409.30
-0.88%
3,237
1.11
Nov 24, 2025
412.90
412.95
405.90
412.95
412.95
+0.97%
3,814
1.33
Nov 21, 2025
412.60
416.60
407.25
409.00
409.00
-3.08%
6,986
2.51
Nov 20, 2025
427.45
429.30
422.10
422.00
422.00
-0.38%
1,996
0.72
Nov 19, 2025
424.30
428.45
422.10
423.60
423.60
-0.17%
19,687
7.86
Nov 18, 2025
431.00
435.15
420.80
425.10
424.31
-2.75%
4,426
1.81
Nov 17, 2025
440.10
441.90
436.00
437.95
437.14
+0.23%
2,371
0.87
Nov 14, 2025
431.15
438.30
427.50
437.75
436.94
+0.15%
2,859
1.04
Nov 13, 2025
442.90
442.90
435.45
437.90
437.09
+1.30%
2,023
0.73
Nov 12, 2025
440.80
441.75
431.50
433.10
432.30
-0.15%
2,989
1.08
Nov 11, 2025
437.10
438.15
433.50
434.55
433.74
+0.30%
1,524
0.55
Nov 10, 2025
433.45
438.00
431.95
434.05
433.25
+1.71%
2,628
0.95
Nov 07, 2025
431.45
432.70
425.60
427.55
426.76
-0.80%
3,430
1.26
Nov 06, 2025
440.00
441.00
430.05
431.80
431.00
-2.59%
2,540
0.93
Nov 05, 2025
446.15
448.30
443.70
444.10
443.28
-0.33%
2,023
0.74
Nov 04, 2025
444.90
448.40
443.15
446.40
445.57
-0.60%
2,508
0.91
Nov 03, 2025
449.00
456.35
446.95
449.95
449.12
+0.43%
4,542
1.67
Oct 31, 2025
456.60
459.00
446.80
448.85
448.02
-1.17%
4,164
1.52
Oct 30, 2025
451.70
462.50
450.05
455.00
454.16
-1.30%
5,827
2.09
Oct 29, 2025
469.45
470.25
460.85
461.85
460.99
-0.51%
7,709
2.64
Oct 28, 2025
457.25
476.30
456.30
465.10
464.24
+1.97%
7,832
2.71
Oct 27, 2025
455.45
458.95
454.50
456.95
456.10
+1.80%
7,495
2.64
Oct 24, 2025
449.55
451.15
448.35
449.70
448.87
-0.04%
1,169
0.41
Oct 23, 2025
451.00
451.00
447.00
450.70
449.86
+0.25%
825
0.29
Oct 22, 2025
447.05
452.00
445.60
450.40
449.57
+1.54%
1,546
0.54
Oct 21, 2025
443.75
446.40
443.00
444.40
443.58
+0.30%
1,513
0.52
Oct 20, 2025
441.70
444.75
440.40
443.90
443.08
+1.77%
2,429
0.84
Oct 17, 2025
433.50
439.10
431.80
437.00
436.19
-0.79%
2,658
0.92
Oct 16, 2025
440.80
442.75
439.75
441.30
440.48
-0.21%
2,219
0.76
Oct 15, 2025
442.55
444.40
441.05
443.05
442.23
+0.77%
1,464
0.50
Oct 14, 2025
441.70
442.95
437.25
440.50
439.68
-0.68%
2,497
0.85
Oct 13, 2025
444.95
448.00
442.35
444.35
443.53
+0.33%
1,664
0.56
Oct 10, 2025
450.95
452.60
443.70
443.70
442.88
-1.22%
2,741
0.93
Oct 09, 2025
452.20
452.65
449.10
450.00
449.17
-0.21%
3,291
1.10
Oct 08, 2025
450.25
453.00
450.00
451.80
450.96
+0.69%
3,804
1.28
Oct 07, 2025
450.65
453.90
449.25
449.55
448.72
+0.63%
2,850
0.96
Oct 06, 2025
444.30
448.00
442.40
447.55
446.72
+1.35%
2,840
0.97
Oct 03, 2025
441.65
442.75
439.00
442.40
441.58
+1.30%
1,852
0.63
Oct 02, 2025
443.80
444.30
436.85
437.55
436.74
-0.25%
2,274
0.78
Oct 01, 2025
435.55
439.70
435.00
439.45
438.64
+0.13%
1,000
0.34
Sep 30, 2025
438.55
440.55
435.10
439.70
438.88
+0.75%
1,998
0.68
Sep 29, 2025
438.10
440.30
433.90
437.25
436.44
+0.83%
1,318
0.45
Sep 26, 2025
434.85
439.90
433.20
434.45
433.64
-0.15%
3,919
1.34
Sep 25, 2025
434.85
437.05
432.60
435.90
435.09
+0.59%
2,808
0.94
Sep 24, 2025
432.15
436.10
431.05
434.15
433.35
+0.35%
912
0.31
Sep 23, 2025
436.85
438.35
433.05
433.45
432.65
-0.73%
1,394
0.46
Sep 22, 2025
440.10
440.10
435.70
437.45
436.64
+0.58%
1,666
0.55
Sep 19, 2025
432.35
437.50
431.40
435.75
434.94
+0.75%
1,053
0.34
Rows: