Microsoft Corporation (MSFT) NASDAQ

524.23

+3.67(+0.71%)

Updated at October 24 01:13PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 2025522.3520.5520.5523.95518.6310.05M
October 22, 2025521.15520.54520.54525.22517.7116.92M
October 21, 2025517.76517.67517.67518.69513.0411.27M
October 20, 2025514.64516.79516.79518.7513.4313.12M
October 17, 2025509.04513.58513.58515.48507.3316.57M
October 16, 2025512.73511.61511.61516.85508.1315.05M
October 15, 2025514.96513.43513.43517.1851013.35M
October 14, 2025509.85513.57513.57515.2850613.18M
October 13, 2025516.41514.05514.05516.41511.6813.68M
October 10, 2025519.74510.65510.65523.58510.316.45M
October 09, 2025522.34522.4522.4524.33517.417.87M
October 08, 2025523.28524.83524.83526.95523.099.66M
October 07, 2025528.29523.82523.82529.37521.4411.63M
October 06, 2025518.61528.57528.57531.03518.221.23M
October 03, 2025517.1517.35517.35520.4951513.94M
October 02, 2025517.64515.74515.74521.6510.6818.26M
October 01, 2025514.26519.71519.71520.51511.6920.98M
September 30, 2025513517.95517.95518.06509.6618.06M
September 29, 2025511.22514.6514.6516.75508.8816.57M
September 26, 2025509.75511.46511.46513.94506.6214.97M
September 25, 2025508.3506.91506.91510.01505.0411.89M
September 24, 2025510.62510.15510.15512.48506.9212.51M
September 23, 2025513.8509.61509.61514.56507.3113.75M
September 22, 2025515.59514.45514.45517.74512.5419.83M
September 19, 2025510.61517.93517.93519.3510.3244.43M
September 18, 2025511.49508.36508.36513.07507.6613.75M
September 17, 2025510.64510.02510.02511.29505.9414.55M
September 16, 2025516.88509.04509.04517.23508.619.65M
September 15, 2025508.79515.36515.42515.4750716.99M
September 12, 2025506.51509.9509.9512.55503.8723.24M
September 11, 2025502.26500.9500.9503.17497.8813.18M
September 10, 2025502.98500.3500.3503.23496.7417.72M
September 09, 2025501.43498.41498.41502.25497.7112.13M
September 08, 2025498.11498.2498.2501.2495.0316.66M
September 05, 2025509.07495495511.94492.3730.09M
September 04, 2025504.3507.97507.97508.15503.1515.43M
September 03, 2025503.89505.35505.35507.79502.3215.16M
September 02, 2025500.47505.12505.12506496.8118.01M
August 29, 2025508.8506.69506.69509.6504.4917.02M
August 28, 2025507.09509.64509.64511.09505.517.95M
August 27, 2025502506.74506.74507.29499.917.15M
August 26, 2025504.36502.04502.04504.98498.5126.45M
August 25, 2025506.63504.26504.26508.19504.1221.64M
August 22, 2025504.25507.13507.13510.7502.4120.33M
August 21, 2025503.69504.15504.15507.63502.7214.34M
August 20, 2025509.87505.72505.72510.98504.4424.11M
August 19, 2025515509.77509.77515.16508.5620.18M
August 18, 2025521.59517.1517.1522.82514.0222.05M
August 15, 2025522.77520.17520.17526.1519.0822.43M
August 14, 2025522.41522.48522.48525.95520.1419.6M
August 13, 2025532.18520.58520.58532.7519.419.49M
August 12, 2025523.88529.24529.24530.98522.718.66M
August 11, 2025522.3521.77521.77527.59519.7220.15M
August 08, 2025522.6522.04522.04524.66519.4115.45M
August 07, 2025526.8520.84520.84528.09517.5515.99M
August 06, 2025530.9524.94524.94531.7524.0321.19M
August 05, 2025537.18527.75527.75537.3527.2418.79M
August 04, 2025528.27535.64535.64538.25528.1325.09M
August 01, 2025535524.11524.11537.6520.8628.63M
July 31, 2025555.23533.5533.5555.45531.951.28M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved