ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MSFT Microsoft Corporation

421.10
-0.33 (-0.08%)
Last Updated: 10:13:41
Delayed by 15 minutes

MSFT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 421.43 -0.22 -0.05% 424.45 424.3161 419.01 16,692,146
Mar 26 2024 421.65 -1.21 -0.29% 425.66 425.99 421.35 16,702,082
Mar 25 2024 422.86 -5.88 -1.37% 425.39 427.35 421.6149 18,049,530
Mar 22 2024 428.74 -0.63 -0.15% 429.70 429.86 426.07 18,140,212
Mar 21 2024 429.37 4.14 0.97% 429.85 430.82 427.16 21,352,891
Mar 20 2024 425.23 3.82 0.91% 422.01 425.96 420.66 17,833,580
Mar 19 2024 421.41 4.09 0.98% 417.83 421.6656 415.55 19,854,331
Mar 18 2024 417.32 0.90 0.22% 414.21 420.725 413.78 20,091,006
Mar 15 2024 416.42 -8.80 -2.07% 419.29 422.60 412.79 45,176,713
Mar 14 2024 425.22 10.12 2.44% 420.20 427.81 417.99 34,124,539
Mar 13 2024 415.10 -0.18 -0.04% 418.10 418.18 411.522 17,090,034
Mar 12 2024 415.28 10.76 2.66% 407.62 415.57 406.79 22,433,607
Mar 11 2024 404.52 -1.70 -0.42% 403.77 405.68 401.26 16,110,984
Mar 08 2024 406.22 -2.92 -0.71% 407.91 410.42 404.33 17,974,873
Mar 07 2024 409.14 7.05 1.75% 406.12 409.7656 402.255 18,706,608
Mar 06 2024 402.09 -0.56 -0.14% 402.95 405.15 398.39 22,321,280
Mar 05 2024 402.65 -12.27 -2.96% 413.96 414.145 400.64 26,894,826
Mar 04 2024 414.92 -0.58 -0.14% 413.56 417.35 412.32 17,564,674
Mar 01 2024 415.50 1.86 0.45% 411.15 415.815 411.745 17,805,721
Feb 29 2024 413.64 5.92 1.45% 408.67 414.20 405.92 31,919,551
Feb 28 2024 407.72 0.24 0.06% 408.175 409.30 405.3201 13,178,795
Feb 27 2024 407.48 -0.06 -0.01% 407.99 408.32 403.85 15,091,839
Feb 26 2024 407.54 -2.80 -0.68% 411.50 412.16 407.36 16,179,430
Feb 23 2024 410.34 -1.31 -0.32% 415.67 415.86 408.97 16,289,321
Feb 22 2024 411.65 9.47 2.35% 410.19 412.80 408.57 27,089,069
Feb 21 2024 402.18 -0.61 -0.15% 400.01 402.29 397.22 18,540,767
Feb 20 2024 402.79 -1.27 -0.31% 403.32 404.49 398.01 24,286,021
Feb 16 2024 404.06 -2.50 -0.61% 407.96 408.27 403.44 23,046,359
Feb 15 2024 406.56 -2.93 -0.72% 408.14 409.13 404.29 21,858,372
Feb 14 2024 409.49 3.17 0.78% 408.20 409.84 404.575 20,469,389
Feb 13 2024 406.32 -8.94 -2.15% 404.94 410.071 403.39 27,804,485
Feb 12 2024 415.26 -5.29 -1.26% 420.555 420.74 414.76 21,169,650
Feb 09 2024 420.55 6.44 1.56% 415.25 420.82 415.14 22,015,156
Feb 08 2024 414.11 0.06 0.01% 413.96 415.56 412.53 21,782,279
Feb 07 2024 414.05 8.56 2.11% 407.44 414.2999 407.40 22,324,968
Feb 06 2024 405.49 -0.16 -0.04% 405.88 407.93 402.91 18,398,450
Feb 05 2024 405.65 -5.57 -1.35% 409.90 411.16 403.99 25,327,576
Feb 02 2024 411.22 7.44 1.84% 403.81 412.65 403.57 28,229,651
Feb 01 2024 403.78 6.20 1.56% 401.83 407.96 401.82 30,601,231
Jan 31 2024 397.58 -11.01 -2.69% 407.11 415.29 397.21 47,190,720
Jan 30 2024 408.59 -1.13 -0.28% 412.31 413.04 406.4501 32,967,167
Jan 29 2024 409.72 5.79 1.43% 406.03 409.98 404.33 24,387,809
Jan 26 2024 403.93 -0.94 -0.23% 404.37 406.17 402.43 17,789,860
Jan 25 2024 404.87 2.31 0.57% 404.32 407.01 402.5294 20,960,903
Jan 24 2024 402.56 3.66 0.92% 401.54 405.62 400.45 25,340,378
Jan 23 2024 398.90 2.39 0.60% 395.75 399.38 393.93 20,657,942
Jan 22 2024 396.51 -2.16 -0.54% 400.02 400.62 393.59 26,957,483
Jan 19 2024 398.67 4.80 1.22% 395.46 398.67 393.50 29,309,888
Jan 18 2024 393.87 4.40 1.13% 391.72 393.99 390.12 23,442,641
Jan 17 2024 389.47 -0.80 -0.20% 387.88 390.0501 384.9038 22,224,314
Jan 16 2024 390.27 1.80 0.46% 393.70 394.03 387.6229 27,150,539
Jan 12 2024 388.47 3.84 1.00% 385.49 388.68 384.67 21,649,171
Jan 11 2024 384.63 1.86 0.49% 385.93 390.68 380.38 27,811,854
Jan 10 2024 382.77 6.98 1.86% 376.36 384.16 376.32 25,482,998
Jan 09 2024 375.79 1.10 0.29% 372.19 375.99 371.19 20,814,172
Jan 08 2024 374.69 6.94 1.89% 369.30 375.20 369.045 23,059,384
Jan 05 2024 367.75 -0.19 -0.05% 368.97 372.06 366.50 21,048,663
Jan 04 2024 367.94 -2.66 -0.72% 370.74 373.10 367.17 20,893,424
Jan 03 2024 370.60 -0.27 -0.07% 368.99 373.2562 368.5501 23,059,562
Jan 02 2024 370.87 -5.17 -1.37% 373.89 375.89 366.771 25,266,547
Dec 29 2023 376.04 0.76 0.20% 376.00 377.16 373.48 18,725,932

Your Recent History

Delayed Upgrade Clock