tiprankstipranks
Trending News
More News >
Microsoft (MSFT)
NASDAQ:MSFT
US Market

Microsoft (MSFT) Historical Prices

Compare
186,626 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
476.41
479.18
472.76
474.96
474.96
-0.82%
16,814,461
0.73
Jun 12, 2025
475.02
480.42
473.52
478.87
478.87
+1.32%
18,950,580
0.82
Jun 11, 2025
470.02
475.47
469.66
472.62
472.62
+0.36%
16,399,180
0.71
Jun 10, 2025
471.19
472.80
466.96
470.92
470.92
-0.39%
15,375,940
0.66
Jun 09, 2025
469.70
473.43
468.62
472.75
472.75
+0.50%
16,469,930
0.70
Jun 06, 2025
470.09
473.34
468.78
470.38
470.38
+0.58%
15,285,620
0.64
Jun 05, 2025
464.96
469.65
464.03
467.68
467.68
+0.82%
20,154,461
0.84
Jun 04, 2025
464.00
465.69
463.02
463.87
463.87
+0.19%
14,162,690
0.59
Jun 03, 2025
461.47
464.14
460.86
462.97
462.97
+0.22%
15,743,760
0.65
Jun 02, 2025
457.14
462.11
456.89
461.97
461.97
+0.35%
16,626,500
0.68
May 30, 2025
459.72
461.68
455.54
460.36
460.36
+0.37%
34,770,480
1.43
May 29, 2025
461.55
461.72
455.31
458.68
458.68
+0.29%
13,982,210
0.57
May 28, 2025
461.22
462.52
456.93
457.36
457.36
-0.72%
17,086,260
0.70
May 27, 2025
456.48
460.95
456.12
460.69
460.69
+2.33%
20,974,289
0.85
May 23, 2025
449.98
453.69
448.91
450.18
450.18
-1.03%
16,883,510
0.68
May 22, 2025
454.95
460.25
453.90
454.86
454.86
+0.51%
18,025,609
0.72
May 21, 2025
454.57
457.78
451.81
452.57
452.57
-1.22%
19,216,910
0.77
May 20, 2025
455.59
458.34
454.32
458.17
458.17
-0.15%
15,441,810
0.62
May 19, 2025
450.88
459.59
450.80
458.87
458.87
+1.01%
21,336,510
0.85
May 16, 2025
452.05
454.36
448.73
454.27
454.27
+0.25%
23,849,779
0.95
May 15, 2025
450.77
456.19
450.43
453.13
453.13
+0.23%
21,992,320
0.88
May 14, 2025
448.14
453.90
448.14
452.94
452.11
+1.03%
19,902,800
0.79
May 13, 2025
447.78
450.67
445.36
449.14
448.32
+0.16%
23,618,820
0.94
May 12, 2025
445.94
449.37
439.78
449.26
448.44
+2.59%
22,821,940
0.91
May 09, 2025
440.00
440.74
435.88
438.73
437.93
+0.31%
15,324,230
0.61
May 08, 2025
437.93
443.67
435.66
438.17
437.37
+1.30%
23,491,330
0.94
May 07, 2025
433.84
438.12
431.11
433.35
432.56
+0.19%
23,307,240
0.94
May 06, 2025
432.20
437.73
431.17
433.31
432.52
-0.47%
15,104,200
0.61
May 05, 2025
432.87
439.50
432.11
436.17
435.37
+0.39%
20,136,050
0.80
May 02, 2025
431.74
439.44
429.99
435.28
434.48
+2.51%
30,757,430
1.23
May 01, 2025
431.11
436.99
424.90
425.40
424.62
+7.82%
58,938,100
2.36
Apr 30, 2025
390.30
396.66
384.44
395.26
394.54
+0.49%
36,461,080
1.47
Apr 29, 2025
391.30
395.10
390.38
394.04
393.32
+0.92%
14,973,980
0.60
Apr 28, 2025
391.96
392.74
386.64
391.16
390.44
<+0.01%
16,579,430
0.66
Apr 25, 2025
387.00
392.16
384.60
391.85
391.13
+1.36%
18,973,170
0.75
Apr 24, 2025
375.70
388.45
375.19
387.30
386.59
+3.64%
22,232,290
0.88
Apr 23, 2025
376.06
380.39
373.02
374.39
373.70
+2.25%
20,545,530
0.81
Apr 22, 2025
363.38
367.77
359.86
366.82
366.15
+2.33%
19,484,990
0.77
Apr 21, 2025
362.82
364.48
355.67
359.12
358.46
-2.18%
20,807,280
0.82
Apr 17, 2025
373.75
374.32
366.89
367.78
367.11
-0.85%
21,120,190
0.83
Apr 16, 2025
380.67
381.61
368.00
371.61
370.93
-3.48%
21,967,830
0.87
Apr 15, 2025
388.51
391.89
384.16
385.73
385.02
-0.35%
17,199,890
0.68
Apr 14, 2025
393.22
394.65
384.21
387.81
387.10
+0.02%
19,251,170
0.76
Apr 11, 2025
380.64
390.05
378.89
388.45
387.74
+2.05%
23,839,220
0.95
Apr 10, 2025
382.06
383.90
367.80
381.35
380.65
-2.16%
38,024,370
1.53
Apr 09, 2025
353.54
393.23
353.10
390.49
389.77
+10.34%
50,199,700
2.06
Apr 08, 2025
368.26
373.65
350.25
354.56
353.91
-0.74%
35,868,920
1.49
Apr 07, 2025
350.88
371.00
344.79
357.86
357.20
-0.37%
50,425,000
2.14
Apr 04, 2025
364.13
374.59
359.48
359.84
359.18
-3.38%
49,209,850
2.13
Apr 03, 2025
374.79
377.48
369.35
373.11
372.43
-2.18%
30,198,000
1.32
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis