Microsoft Corporation (MSFT) NASDAQ

508.08

+3.84(+0.76%)

Updated at August 22 02:50PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 30, 2025515.17514.04514.04515.95509.4816.7M
July 29, 2025515.53512.57512.57517.62511.5616.41M
July 28, 2025514.08512.5512.5515510.1414.25M
July 25, 2025512.47513.71513.71518.29510.3619.05M
July 24, 2025505.69510.88510.88513.22505.6915.24M
July 23, 2025506.26505.87505.87506.75500.716.31M
July 22, 2025510.97505.27505.27511.2505.2713.3M
July 21, 2025506.71510.06510.06512.09505.5514.03M
July 18, 2025514.48510.05510.05514.64508.3321.09M
July 17, 2025505.68511.7511.7513.37505.6217.41M
July 16, 2025505.18505.62505.62506.68501.8915.1M
July 15, 2025503.02505.82505.82508.3502.7914.8M
July 14, 2025501.52503.02503.02503.97501.0612.04M
July 11, 2025498.47503.32503.32505.03497.816.33M
July 10, 2025503.05501.48501.48504.44497.7516.64M
July 09, 2025500.11503.22503.22506.78499.7415.16M
July 08, 2025497.41496.62496.62498.2494.1110.73M
July 07, 2025497.38497.72497.72498.75495.2313.78M
July 03, 2025491.05498.62498.62500.11490.9613.87M
July 02, 2025489.99491.09491.09493.48488.714.52M
July 01, 2025496.47492.05492.05498.05490.9819.78M
June 30, 2025498.59497.14497.14500.5495.3316.41M
June 27, 2025497.33495.94495.94499.29493.9632.83M
June 26, 2025491.61497.45497.45498.74491.6120.36M
June 25, 2025491.61492.27492.27494.56489.3916.06M
June 24, 2025488.95490.11490.11491.85486.821.96M
June 23, 2025477.72485.94485.94487.75472.5119.39M
June 20, 2025482.23477.4477.4483.46476.8736.45M
June 18, 2025478480.24480.24481474.4617.46M
June 17, 2025475.4478.04478.04478.74474.0814.96M
June 16, 2025475.21479.14479.14480.6947515.63M
June 13, 2025476.18474.96474.96479.18472.816.8M
June 12, 2025475.02478.87478.87480.42473.5218.85M
June 11, 2025470.02472.62472.62475.47469.6616.1M
June 10, 2025471.19470.92470.92472.8466.9615.28M
June 09, 2025469.68472.75472.75473.43468.6215.28M
June 06, 2025470.09470.38470.38473.34468.7815.1M
June 05, 2025464.96467.68467.68469.65464.0319.93M
June 04, 2025464463.87463.87465.69463.0213.96M
June 03, 2025461.47462.97462.97464.12460.8612.11M
June 02, 2025457461.97461.97462.11456.8914.57M
May 30, 2025459.72460.36460.36461.68455.5434.45M
May 29, 2025461.55458.68458.68461.72455.3113.93M
May 28, 2025461.22457.36457.36462.52456.9316.77M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved