Education
About Us
Working with TipRanks
Follow Us
Microsoft (MSFT)
:MSFT
Time Period
1Y
Events
Events
Rows:
Mar 31, 2025
372.54
377.07
367.24
375.39
375.39
-0.90%
35,184,680
1.58
Mar 28, 2025
388.08
389.13
376.93
378.80
378.80
-3.02%
21,632,020
0.98
Mar 27, 2025
390.13
392.24
387.40
390.58
390.58
+0.16%
13,766,760
0.62
Mar 26, 2025
395.00
395.31
388.57
389.97
389.97
-1.31%
16,132,910
0.71
Mar 25, 2025
393.92
396.36
392.64
395.16
395.16
+0.53%
15,774,970
0.69
Mar 24, 2025
395.40
395.40
389.81
393.08
393.08
+0.47%
20,215,131
0.88
Mar 21, 2025
383.22
391.74
382.80
391.26
391.26
+1.14%
39,675,930
1.74
Mar 20, 2025
385.74
391.79
383.28
386.84
386.84
-0.25%
18,470,539
0.81
Mar 19, 2025
385.53
389.68
384.00
387.82
387.82
+1.12%
19,185,529
0.84
Mar 18, 2025
387.07
387.37
381.10
383.52
383.52
-1.33%
18,691,680
0.82
Mar 17, 2025
386.70
392.71
385.57
388.70
388.70
+0.04%
22,456,211
0.98
Mar 14, 2025
379.78
390.23
379.51
388.56
388.56
+2.58%
19,919,539
0.87
Mar 13, 2025
383.16
385.32
377.45
378.77
378.77
-1.17%
20,285,141
0.89
Mar 12, 2025
382.95
385.22
378.95
383.27
383.27
+0.74%
24,253,570
1.07
Mar 11, 2025
379.00
386.00
376.91
380.45
380.45
+0.08%
30,380,180
1.34
Mar 10, 2025
385.84
386.40
377.22
380.16
380.16
-3.34%
32,840,129
1.46
Mar 07, 2025
392.32
394.80
385.54
393.31
393.31
-0.90%
22,034,090
0.98
Mar 06, 2025
394.28
402.15
392.68
396.89
396.89
-1.03%
23,304,631
1.04
Mar 05, 2025
389.34
401.67
388.81
401.02
401.02
+3.19%
23,433,131
1.05
Mar 04, 2025
383.40
392.58
381.00
388.61
388.61
+0.03%
29,342,920
1.33
Mar 03, 2025
398.82
398.82
386.16
388.49
388.49
-2.14%
23,007,730
1.04
Feb 28, 2025
392.66
397.63
386.57
396.99
396.99
+1.14%
32,845,660
1.49
Feb 27, 2025
401.27
405.74
392.17
392.53
392.53
-1.80%
21,127,410
0.96
Feb 26, 2025
398.01
403.60
394.25
399.73
399.73
+0.46%
19,618,950
0.89
Feb 25, 2025
401.10
401.92
396.70
397.90
397.90
-1.51%
29,387,400
1.34
Feb 24, 2025
408.51
409.37
399.32
404.00
404.00
-1.03%
26,443,660
1.21
Feb 21, 2025
417.34
418.05
407.89
408.21
408.21
-1.90%
27,524,801
1.26
Feb 20, 2025
415.29
419.31
412.54
416.13
416.13
+0.53%
23,508,730
1.08
Feb 19, 2025
407.88
415.49
407.65
414.77
413.94
+1.46%
24,114,200
1.10
Feb 18, 2025
408.00
410.60
406.50
409.64
408.82
+0.50%
21,423,050
0.98
Feb 14, 2025
407.79
408.91
405.88
408.43
407.61
-0.31%
22,758,460
1.04
Feb 13, 2025
407.00
411.00
406.36
410.54
409.72
+0.57%
23,891,730
1.09
Feb 12, 2025
407.21
410.75
404.37
409.04
408.22
-0.38%
19,121,730
0.87
Feb 11, 2025
409.64
412.49
409.30
411.44
410.62
+0.01%
18,140,590
0.83
Feb 10, 2025
413.71
415.46
410.92
412.22
411.40
+0.80%
20,817,920
0.95
Feb 07, 2025
416.48
418.65
408.10
409.75
408.93
-1.26%
22,886,840
1.05
Feb 06, 2025
414.00
418.20
414.00
415.82
414.99
+0.81%
16,309,760
0.74
Feb 05, 2025
412.35
413.83
410.40
413.29
412.46
+0.42%
16,336,190
0.74
Feb 04, 2025
412.69
413.92
409.74
412.37
411.54
+0.55%
20,532,100
0.91
Feb 03, 2025
411.60
415.41
408.66
410.92
410.10
-0.80%
25,679,150
1.13
Jan 31, 2025
418.98
420.69
414.91
415.06
414.23
+0.22%
34,223,390
1.53
Jan 30, 2025
418.77
422.86
413.16
414.99
414.16
-5.99%
54,586,260
2.51
Jan 29, 2025
446.69
446.88
440.40
442.33
441.44
-0.89%
23,581,370
1.09
Jan 28, 2025
434.60
448.38
431.38
447.20
446.30
+3.12%
23,491,700
1.09
Jan 27, 2025
424.01
435.20
423.50
434.56
433.69
-1.94%
35,647,810
1.68
Jan 24, 2025
445.16
446.65
441.40
444.06
443.17
-0.39%
15,549,450
0.73
Jan 23, 2025
442.00
446.75
441.50
446.71
445.82
+0.32%
18,389,270
0.86
Jan 22, 2025
437.56
447.27
436.00
446.20
445.31
+4.34%
27,803,810
1.31
Jan 21, 2025
430.20
430.90
425.60
428.50
427.64
+0.08%
26,085,700
1.24
Jan 17, 2025
434.09
434.48
428.17
429.03
428.17
+1.25%
26,197,510
1.26
Rows: