Education
About Us
Working with TipRanks
Follow Us
Microsoft (MSFT)
NASDAQ:MSFT
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2025
478.00
481.00
474.46
480.24
480.24
+0.46%
17,526,449
0.77
Jun 17, 2025
475.40
478.74
474.08
478.04
478.04
-0.23%
15,414,130
0.67
Jun 16, 2025
475.21
480.69
475.00
479.14
479.14
+0.88%
15,626,100
0.68
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
Rows: