Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSFT34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 106.14 | -0.47 | -0.44% | 107.00 | 107.94 | 105.54 | 77,833 |
| Jan 09 2025 | 106.61 | -0.97 | -0.90% | 107.58 | 107.80 | 106.61 | 33,576 |
| Jan 08 2025 | 107.58 | -0.42 | -0.39% | 108.35 | 108.90 | 107.52 | 69,936 |
| Jan 07 2025 | 108.00 | -1.49 | -1.36% | 109.00 | 109.06 | 106.95 | 189,166 |
| Jan 06 2025 | 109.49 | 0.66 | 0.61% | 109.27 | 110.44 | 108.30 | 93,241 |
| Jan 03 2025 | 108.83 | 1.39 | 1.29% | 108.50 | 109.17 | 107.08 | 173,857 |
| Jan 02 2025 | 107.44 | -3.75 | -3.37% | 110.96 | 110.96 | 106.44 | 225,256 |
| Dec 30 2024 | 111.19 | 0.24 | 0.22% | 110.14 | 111.19 | 108.61 | 127,520 |
| Dec 27 2024 | 110.95 | -2.46 | -2.17% | 112.93 | 113.12 | 110.15 | 81,743 |
| Dec 26 2024 | 113.41 | 1.70 | 1.52% | 112.69 | 113.62 | 112.15 | 243,785 |
| Dec 23 2024 | 111.71 | 0.85 | 0.77% | 112.69 | 112.69 | 111.33 | 114,393 |
| Dec 20 2024 | 110.86 | -1.63 | -1.45% | 109.49 | 112.59 | 108.73 | 111,053 |
| Dec 19 2024 | 112.49 | -3.28 | -2.83% | 115.67 | 116.11 | 111.56 | 145,721 |
| Dec 18 2024 | 115.77 | 0.46 | 0.40% | 116.36 | 117.01 | 114.18 | 157,112 |
| Dec 17 2024 | 115.31 | -0.53 | -0.46% | 115.35 | 116.73 | 114.44 | 118,205 |
| Dec 16 2024 | 115.84 | 3.06 | 2.71% | 113.30 | 115.84 | 112.56 | 128,121 |
| Dec 13 2024 | 112.78 | -0.35 | -0.31% | 113.49 | 113.49 | 111.77 | 142,623 |
| Dec 12 2024 | 113.13 | 1.65 | 1.48% | 109.80 | 114.31 | 106.15 | 120,082 |
| Dec 11 2024 | 111.48 | -0.48 | -0.43% | 112.20 | 113.30 | 111.10 | 154,167 |
| Dec 10 2024 | 111.96 | -0.36 | -0.32% | 112.09 | 113.27 | 111.14 | 114,613 |
| Dec 09 2024 | 112.32 | -0.07 | -0.06% | 111.80 | 113.24 | 110.85 | 124,742 |
| Dec 06 2024 | 112.39 | 1.67 | 1.51% | 110.82 | 112.71 | 110.82 | 166,309 |
| Dec 05 2024 | 110.72 | 0.28 | 0.25% | 109.85 | 111.07 | 108.41 | 100,539 |
| Dec 04 2024 | 110.44 | 1.20 | 1.10% | 110.05 | 110.92 | 109.20 | 172,899 |
| Dec 03 2024 | 109.24 | 0.09 | 0.08% | 108.70 | 109.47 | 108.01 | 84,781 |
| Dec 02 2024 | 109.15 | 4.21 | 4.01% | 106.09 | 109.59 | 105.82 | 250,537 |
| Nov 29 2024 | 104.94 | 0.24 | 0.23% | 106.01 | 107.24 | 104.56 | 218,823 |
| Nov 28 2024 | 104.70 | 1.19 | 1.15% | 103.51 | 105.10 | 102.83 | 55,010 |
| Nov 27 2024 | 103.51 | -0.19 | -0.18% | 103.50 | 104.89 | 102.79 | 132,232 |
| Nov 26 2024 | 103.70 | 2.64 | 2.61% | 101.00 | 103.81 | 100.92 | 135,547 |
| Nov 25 2024 | 101.06 | 0.87 | 0.87% | 101.01 | 101.57 | 100.06 | 103,395 |
| Nov 22 2024 | 100.19 | 0.16 | 0.16% | 99.70 | 100.79 | 99.60 | 75,015 |
| Nov 21 2024 | 100.03 | -0.47 | -0.47% | 100.50 | 101.71 | 99.27 | 111,935 |
| Nov 19 2024 | 100.50 | 0.68 | 0.68% | 100.00 | 100.95 | 98.77 | 54,097 |
| Nov 18 2024 | 99.82 | -2.16 | -2.12% | 100.82 | 100.95 | 98.88 | 152,285 |
| Nov 14 2024 | 101.98 | -1.47 | -1.42% | 103.45 | 103.57 | 101.46 | 314,883 |
| Nov 13 2024 | 103.45 | 1.74 | 1.71% | 101.18 | 103.95 | 100.77 | 191,772 |
| Nov 12 2024 | 101.71 | 1.61 | 1.61% | 101.00 | 102.02 | 100.04 | 78,257 |
| Nov 11 2024 | 100.10 | -0.65 | -0.65% | 102.36 | 102.60 | 100.10 | 182,709 |
| Nov 08 2024 | 100.75 | -0.33 | -0.33% | 101.54 | 102.55 | 100.75 | 148,443 |
| Nov 07 2024 | 101.08 | 1.58 | 1.59% | 100.24 | 101.46 | 98.95 | 143,897 |
| Nov 06 2024 | 99.50 | 0.99 | 1.00% | 100.99 | 101.04 | 98.37 | 363,188 |
| Nov 05 2024 | 98.51 | 0.49 | 0.50% | 98.99 | 100.03 | 98.42 | 101,501 |
| Nov 04 2024 | 98.02 | -2.87 | -2.84% | 99.31 | 99.70 | 97.61 | 306,933 |
| Nov 01 2024 | 100.89 | 2.59 | 2.63% | 98.68 | 101.02 | 98.41 | 198,874 |
| Oct 31 2024 | 98.30 | -6.40 | -6.11% | 99.97 | 100.60 | 97.91 | 513,626 |
| Oct 30 2024 | 104.70 | 0.10 | 0.10% | 105.70 | 106.22 | 104.15 | 564,161 |
| Oct 29 2024 | 104.60 | 2.90 | 2.85% | 101.75 | 104.60 | 101.48 | 179,081 |
| Oct 28 2024 | 101.70 | -0.57 | -0.56% | 102.25 | 102.61 | 101.40 | 98,994 |
| Oct 25 2024 | 102.27 | 1.77 | 1.76% | 101.20 | 102.75 | 101.19 | 202,494 |
| Oct 24 2024 | 100.50 | 0.00 | 0.00% | 101.51 | 101.69 | 100.32 | 100,793 |
| Oct 23 2024 | 100.50 | -0.79 | -0.78% | 102.35 | 102.82 | 100.48 | 283,216 |
| Oct 22 2024 | 101.29 | 1.99 | 2.00% | 99.35 | 102.50 | 99.05 | 237,593 |
| Oct 21 2024 | 99.30 | -0.05 | -0.05% | 99.31 | 99.86 | 98.24 | 274,976 |
| Oct 18 2024 | 99.35 | 1.15 | 1.17% | 98.45 | 99.35 | 98.02 | 286,144 |
| Oct 17 2024 | 98.20 | -0.20 | -0.20% | 98.96 | 100.15 | 98.20 | 155,235 |
| Oct 16 2024 | 98.40 | -0.26 | -0.26% | 99.07 | 99.10 | 97.30 | 158,826 |
| Oct 15 2024 | 98.66 | 0.77 | 0.79% | 98.69 | 99.24 | 97.72 | 122,550 |
