Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MSFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2024 | 431.20 | 0.22 | 0.05% | 429.95 | 432.47 | 427.74 | 18,169,774 |
| Dec 02 2024 | 430.98 | 7.52 | 1.78% | 421.57 | 433.00 | 421.31 | 20,190,526 |
| Nov 29 2024 | 423.46 | 0.47 | 0.11% | 420.04 | 424.8849 | 417.80 | 16,272,049 |
| Nov 27 2024 | 422.99 | -5.00 | -1.17% | 425.03 | 427.2299 | 422.02 | 18,306,358 |
| Nov 26 2024 | 427.99 | 9.20 | 2.20% | 419.30 | 429.0414 | 418.85 | 23,442,927 |
| Nov 25 2024 | 418.79 | 1.79 | 0.43% | 418.19 | 421.08 | 414.85 | 27,355,757 |
| Nov 22 2024 | 417.00 | 4.13 | 1.00% | 411.61 | 417.40 | 411.06 | 24,805,903 |
| Nov 21 2024 | 412.87 | -2.62 | -0.63% | 419.51 | 419.78 | 410.2887 | 20,750,848 |
| Nov 20 2024 | 415.49 | -2.30 | -0.55% | 417.31 | 417.085 | 410.58 | 19,169,260 |
| Nov 19 2024 | 417.79 | 2.03 | 0.49% | 413.40 | 417.94 | 411.55 | 18,116,323 |
| Nov 18 2024 | 415.76 | 0.76 | 0.18% | 414.49 | 418.4037 | 412.10 | 24,728,527 |
| Nov 15 2024 | 415.00 | -11.89 | -2.79% | 419.82 | 422.72 | 413.64 | 28,303,628 |
| Nov 14 2024 | 426.89 | 1.69 | 0.40% | 425.00 | 428.17 | 420.00 | 30,221,433 |
| Nov 13 2024 | 425.20 | 2.17 | 0.51% | 421.57 | 429.325 | 418.21 | 21,485,288 |
| Nov 12 2024 | 423.03 | 5.02 | 1.20% | 417.97 | 424.44 | 417.28 | 19,384,314 |
| Nov 11 2024 | 418.01 | -4.53 | -1.07% | 422.34 | 424.81 | 416.00 | 24,477,973 |
| Nov 08 2024 | 422.54 | -2.89 | -0.68% | 425.235 | 426.50 | 421.78 | 17,254,061 |
| Nov 07 2024 | 425.43 | 5.25 | 1.25% | 421.28 | 426.85 | 419.88 | 19,867,250 |
| Nov 06 2024 | 420.18 | 8.72 | 2.12% | 412.45 | 420.45 | 410.60 | 25,582,617 |
| Nov 05 2024 | 411.46 | 3.00 | 0.73% | 408.37 | 414.90 | 408.08 | 17,592,729 |
| Nov 04 2024 | 408.46 | -1.91 | -0.47% | 409.99 | 410.41 | 405.575 | 19,650,198 |
| Nov 01 2024 | 410.37 | 4.02 | 0.99% | 409.01 | 415.478 | 407.775 | 24,213,426 |
| Oct 31 2024 | 406.35 | -26.18 | -6.05% | 415.36 | 416.065 | 406.30 | 53,999,740 |
| Oct 30 2024 | 432.53 | 0.58 | 0.13% | 437.38 | 438.50 | 432.26 | 29,156,109 |
| Oct 29 2024 | 431.95 | 5.36 | 1.26% | 428.00 | 433.17 | 425.8001 | 17,593,418 |
| Oct 28 2024 | 426.59 | -1.56 | -0.36% | 431.63 | 431.94 | 426.39 | 14,867,871 |
| Oct 25 2024 | 428.15 | 3.42 | 0.81% | 426.70 | 432.49 | 426.60 | 17,140,251 |
| Oct 24 2024 | 424.73 | 0.13 | 0.03% | 425.23 | 425.9502 | 422.40 | 14,427,061 |
| Oct 23 2024 | 424.60 | -2.91 | -0.68% | 430.84 | 431.08 | 422.53 | 19,637,299 |
| Oct 22 2024 | 427.51 | 8.73 | 2.08% | 418.49 | 430.57 | 418.04 | 26,257,467 |
| Oct 21 2024 | 418.78 | 0.62 | 0.15% | 416.04 | 418.96 | 413.80 | 14,192,835 |
| Oct 18 2024 | 418.16 | 1.44 | 0.35% | 417.14 | 419.649 | 416.2601 | 17,148,292 |
| Oct 17 2024 | 416.72 | 0.60 | 0.14% | 422.36 | 422.50 | 415.5962 | 14,807,762 |
| Oct 16 2024 | 416.12 | -2.62 | -0.63% | 415.195 | 416.36 | 410.48 | 15,489,196 |
| Oct 15 2024 | 418.74 | -0.40 | -0.10% | 422.18 | 422.48 | 415.26 | 18,887,034 |
| Oct 14 2024 | 419.14 | 2.82 | 0.68% | 417.63 | 424.04 | 417.59 | 16,694,103 |
| Oct 11 2024 | 416.32 | 0.48 | 0.12% | 416.00 | 417.13 | 413.2903 | 14,335,781 |
| Oct 10 2024 | 415.84 | -1.62 | -0.39% | 415.14 | 417.35 | 413.15 | 13,811,196 |
| Oct 09 2024 | 417.46 | 2.75 | 0.66% | 415.92 | 420.38 | 414.30 | 14,880,500 |
| Oct 08 2024 | 414.71 | 5.17 | 1.26% | 410.90 | 415.66 | 408.17 | 19,211,753 |
| Oct 07 2024 | 409.54 | -6.52 | -1.57% | 415.85 | 417.11 | 409.00 | 20,883,771 |
| Oct 04 2024 | 416.06 | -0.48 | -0.12% | 418.24 | 419.75 | 414.97 | 19,172,932 |
| Oct 03 2024 | 416.54 | -0.59 | -0.14% | 417.63 | 419.55 | 414.29 | 13,684,062 |
| Oct 02 2024 | 417.13 | -3.56 | -0.85% | 422.59 | 422.77 | 416.72 | 16,512,459 |
| Oct 01 2024 | 420.69 | -9.61 | -2.23% | 428.45 | 428.47 | 418.825 | 19,074,718 |
| Sep 30 2024 | 430.30 | 2.28 | 0.53% | 428.21 | 430.42 | 425.37 | 16,810,731 |
| Sep 27 2024 | 428.02 | -3.29 | -0.76% | 431.52 | 431.82 | 427.47 | 16,076,223 |
| Sep 26 2024 | 431.31 | -0.80 | -0.19% | 435.20 | 435.30 | 429.13 | 14,482,799 |
| Sep 25 2024 | 432.11 | 2.94 | 0.69% | 429.83 | 433.119 | 428.57 | 13,348,144 |
| Sep 24 2024 | 429.17 | -4.34 | -1.00% | 433.05 | 433.35 | 426.10 | 16,939,372 |
| Sep 23 2024 | 433.51 | -1.76 | -0.40% | 434.28 | 436.46 | 430.3889 | 15,120,875 |
| Sep 20 2024 | 435.27 | -3.42 | -0.78% | 437.22 | 439.21 | 434.22 | 55,406,324 |
| Sep 19 2024 | 438.69 | 7.88 | 1.83% | 441.15 | 441.50 | 436.90 | 21,681,003 |
| Sep 18 2024 | 430.81 | -4.34 | -1.00% | 435.00 | 436.03 | 430.45 | 18,873,235 |
| Sep 17 2024 | 435.15 | 3.81 | 0.88% | 440.20 | 441.85 | 432.27 | 18,921,200 |
| Sep 16 2024 | 431.34 | 0.75 | 0.17% | 430.60 | 433.50 | 428.22 | 13,795,693 |
| Sep 13 2024 | 430.59 | 3.59 | 0.84% | 425.74 | 431.8134 | 425.49 | 15,823,272 |
| Sep 12 2024 | 427.00 | 3.96 | 0.94% | 423.31 | 427.3692 | 419.75 | 17,399,156 |
| Sep 11 2024 | 423.04 | 8.84 | 2.13% | 415.50 | 423.99 | 409.58 | 19,236,786 |
| Sep 10 2024 | 414.20 | 8.48 | 2.09% | 408.11 | 416.33 | 407.70 | 19,579,194 |
| Sep 09 2024 | 405.72 | 4.02 | 1.00% | 407.24 | 408.65 | 402.15 | 15,280,385 |
| Sep 06 2024 | 401.70 | -6.69 | -1.64% | 409.09 | 410.65 | 400.80 | 19,416,191 |
| Sep 05 2024 | 408.39 | -0.51 | -0.12% | 407.61 | 413.10 | 406.13 | 14,168,877 |
