Education
About Us
Working with TipRanks
Follow Us
Microsoft (MSFT)
NASDAQ:MSFT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 23, 2025
376.06
380.39
373.02
374.39
374.39
+2.06%
20,545,529
0.81
Apr 22, 2025
363.38
367.77
359.86
366.82
366.82
+2.14%
19,484,990
0.77
Apr 21, 2025
362.82
364.48
355.67
359.12
359.12
-2.35%
20,807,279
0.82
Apr 17, 2025
373.75
374.32
366.89
367.78
367.78
-1.03%
21,120,189
0.83
Apr 16, 2025
380.67
381.61
368.00
371.61
371.61
-3.66%
21,967,830
0.87
Apr 15, 2025
388.51
391.89
384.16
385.73
385.73
-0.54%
17,199,891
0.68
Apr 14, 2025
393.22
394.65
384.21
387.81
387.81
-0.16%
19,251,170
0.76
Apr 11, 2025
380.64
390.05
378.89
388.45
388.45
+1.86%
23,839,221
0.95
Apr 10, 2025
382.06
383.90
367.80
381.35
381.35
-2.34%
37,935,770
1.53
Apr 09, 2025
353.54
393.23
353.10
390.49
390.49
+10.13%
50,199,699
2.06
Apr 08, 2025
368.26
373.65
350.25
354.56
354.56
-0.92%
35,868,922
1.49
Apr 07, 2025
350.88
371.00
344.79
357.86
357.86
-0.55%
50,425,000
2.14
Apr 04, 2025
364.13
374.59
359.48
359.84
359.84
-3.56%
49,209,848
2.14
Apr 03, 2025
374.79
377.48
369.35
373.11
373.11
-2.36%
30,128,221
1.32
Apr 02, 2025
377.97
385.08
376.62
382.14
382.14
-0.01%
16,092,560
0.71
Apr 01, 2025
374.65
382.85
373.23
382.19
382.19
+1.81%
19,689,500
0.87
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
Rows: