Education
About Us
Working with TipRanks
Follow Us
Microsoft (MSFT)
NASDAQ:MSFT
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 02, 2025
377.97
385.08
376.62
382.14
381.44
+0.17%
16,092,560
0.71
Apr 01, 2025
374.65
382.85
373.23
382.19
381.49
+2.00%
19,689,500
0.87
Mar 31, 2025
372.54
377.07
367.24
375.39
374.70
-0.72%
35,184,680
1.58
Mar 28, 2025
388.08
389.13
376.93
378.80
378.10
-2.84%
21,632,020
0.98
Mar 27, 2025
390.13
392.24
387.40
390.58
389.86
+0.34%
13,766,760
0.62
Mar 26, 2025
395.00
395.31
388.57
389.97
389.26
-1.13%
16,132,910
0.70
Mar 25, 2025
393.92
396.36
392.64
395.16
394.44
+0.71%
15,774,970
0.69
Mar 24, 2025
395.40
395.40
389.81
393.08
392.36
+0.65%
21,004,550
0.91
Mar 21, 2025
383.22
391.74
382.80
391.26
390.54
+1.33%
39,675,930
1.74
Mar 20, 2025
385.74
391.79
383.28
386.84
386.13
-0.07%
18,470,540
0.81
Mar 19, 2025
385.53
389.68
384.00
387.82
387.11
+1.31%
19,185,530
0.84
Mar 18, 2025
387.07
387.37
381.10
383.52
382.82
-1.15%
19,486,850
0.85
Mar 17, 2025
386.70
392.71
385.57
388.70
387.99
+0.22%
22,474,270
0.98
Mar 14, 2025
379.78
390.23
379.51
388.56
387.85
+2.77%
19,952,850
0.87
Mar 13, 2025
383.16
385.32
377.45
378.77
378.08
-0.99%
20,473,020
0.90
Mar 12, 2025
382.95
385.22
378.95
383.27
382.57
+0.93%
24,253,570
1.07
Mar 11, 2025
379.00
386.00
376.91
380.45
379.75
+0.26%
30,380,180
1.34
Mar 10, 2025
385.84
386.40
377.22
380.16
379.46
-3.17%
32,840,128
1.46
Mar 07, 2025
392.32
394.80
385.54
393.31
392.59
-0.72%
22,034,090
0.98
Mar 06, 2025
394.28
402.15
392.68
396.89
396.16
-0.85%
23,304,630
1.04
Rows: