Microsoft Corporation (MSFT) NASDAQ

387.29

+12.9(+3.45%)

Updated at April 24 02:55PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 23, 2025376.06374.39374.39380.39373.0220.19M
April 22, 2025363.38366.82366.82367.77359.8618.01M
April 21, 2025362.82359.12359.12364.48355.6719.79M
April 17, 2025373.75367.78367.78374.32366.8920.86M
April 16, 2025380.67371.61371.61381.6136821.68M
April 15, 2025388.51385.68385.68391.89384.2113.48M
April 14, 2025393.22387.81387.81394.65384.2118.99M
April 11, 2025380.64388.45388.45390.05378.8923.58M
April 10, 2025382.06381.35381.35383.9367.837.46M
April 09, 2025353.54390.49390.49393.23353.149.07M
April 08, 2025368.26354.56354.56373.65350.2535.87M
April 07, 2025350.88357.86357.86371344.7949.93M
April 04, 2025364.13359.84359.84374.59359.5645.24M
April 03, 2025374.79373.11373.11377.48369.3530.08M
April 02, 2025377.97382.14382.14385.08376.6215.71M
April 01, 2025374.65382.19382.19382.85373.2318.72M
March 31, 2025372.54375.39375.39377.07367.2435.04M
March 28, 2025388.08378.8378.8389.13376.9321.5M
March 27, 2025390.13390.58390.58392.24387.413.43M
March 26, 2025395389.97389.97395.31388.5716.08M
March 25, 2025393.92395.14395.14396.36392.7510.77M
March 24, 2025395.4393.08393.08395.4389.8120.13M
March 21, 2025383.22391.26391.26391.74382.838.56M
March 20, 2025385.74386.84386.84391.79383.2818.38M
March 19, 2025385.53387.8387.8389.6838418.89M
March 18, 2025387.28383.52383.52387.37381.1415.77M
March 17, 2025386.7388.7388.7392.71385.5721.48M
March 14, 2025379.78388.56388.56390.23379.5119.75M
March 13, 2025383.16378.77378.77385.31377.4619.93M
March 12, 2025382.95383.27383.27385.22378.9523.75M
March 11, 2025379380.45380.45386376.9128.11M
March 10, 2025385.84380.16380.16386.4377.2232.45M
March 07, 2025392.32393.31393.31394.8385.5421.2M
March 06, 2025394.28396.89396.89402.15392.6822.34M
March 05, 2025389.34401.02401.02401.67388.8123.27M
March 04, 2025383.4388.61388.61392.5838129.11M
March 03, 2025398.82388.49388.49398.82386.1622.89M
February 28, 2025392.66396.98396.98397.63386.5731.89M
February 27, 2025401.27392.53392.53405.74392.2419M
February 26, 2025398.01399.73399.73403.6394.2519.49M
February 25, 2025401.1397.9397.9401.92396.725.96M
February 24, 2025408.51404404409.37399.3226.03M
February 21, 2025417.34408.29408.29418.05407.8926.09M
February 20, 2025415.29416.13416.13419.31412.5422.64M
February 19, 2025407.88414.77414.77415.49407.6523.92M
February 18, 2025408409.64409.64410.6406.520.53M
February 14, 2025407.79408.43408.43408.91405.8821.84M
February 13, 2025407410.54410.54411406.3622.91M
February 12, 2025407.21409.04409.04410.75404.3716.6M
February 11, 2025409.64411.44411.44412.49409.318.14M
February 10, 2025413.71412.22412.22415.46410.9220.82M
February 07, 2025416.48409.75409.75418.65408.122.89M
February 06, 2025414415.82415.82418.241416.31M
February 05, 2025412.35413.29413.29413.83410.416.34M
February 04, 2025412.69412.37412.37413.92409.7420.53M
February 03, 2025411.6410.92410.92415.41408.6625.68M
January 31, 2025418.98415.06415.06420.69414.9134.22M
January 30, 2025418.77414.99414.99422.86413.1654.59M
January 29, 2025446.69442.33442.33446.88440.423.58M
January 28, 2025434.6447.2447.2448.38431.3823.49M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved