Microsoft Corporation (MSFT) NASDAQ

506.55

+3.26(+0.65%)

Updated at November 14 10:49AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 2025510.31503.36503.36513.5501.2917.82M
November 12, 2025509.06511.14511.14511.65499.1226.36M
November 11, 2025504.8508.68508.68509.6502.3513.01M
November 10, 2025499.85506.3506.3506.77498.815.9M
November 07, 2025496.95496.97496.97499.38493.2518.57M
November 06, 2025505.66497.27497.27505.7495.8122.48M
November 05, 2025513.32507.05507.05514.83506.6317.92M
November 04, 2025511.83514.6514.6515.55507.8415.67M
November 03, 2025519.8516.93516.93524.96514.5918.11M
October 31, 2025528.88517.93517.93529.32515.125.42M
October 30, 2025530.5525.66525.66534.97522.1235.52M
October 29, 2025544.94541.55541.55546.27536.7325.68M
October 28, 2025550542.08542.08553.72540.7725.85M
October 27, 2025531.71531.52531.52534.58529.0118.45M
October 24, 2025522.49523.5523.5525.35520.7111.85M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved