Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MSFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 30.79 | -0.80 | -2.53% | 31.47 | 31.59 | 30.75 | 220,386 |
| Jul 24 2024 | 31.59 | -1.16 | -3.54% | 32.42 | 32.42 | 31.45 | 178,580 |
| Jul 23 2024 | 32.75 | 0.14 | 0.43% | 32.68 | 32.98 | 32.60 | 106,640 |
| Jul 22 2024 | 32.61 | 0.45 | 1.40% | 32.37 | 32.69 | 32.29 | 160,114 |
| Jul 19 2024 | 32.16 | -0.26 | -0.80% | 31.91 | 32.42 | 31.77 | 80,826 |
| Jul 18 2024 | 32.42 | -0.26 | -0.80% | 32.74 | 32.74 | 31.97 | 136,195 |
| Jul 17 2024 | 32.68 | -0.42 | -1.27% | 32.45 | 32.70 | 32.32 | 187,824 |
| Jul 16 2024 | 33.10 | -0.30 | -0.90% | 33.53 | 33.53 | 32.90 | 283,731 |
| Jul 15 2024 | 33.40 | 0.05 | 0.15% | 33.37 | 33.66 | 33.23 | 105,126 |
| Jul 12 2024 | 33.35 | -0.16 | -0.48% | 33.41 | 33.58 | 33.19 | 149,495 |
| Jul 11 2024 | 33.51 | -0.82 | -2.39% | 34.13 | 34.17 | 33.25 | 198,080 |
| Jul 10 2024 | 34.33 | 0.48 | 1.42% | 33.96 | 34.33 | 33.83 | 110,861 |
| Jul 09 2024 | 33.85 | -0.47 | -1.37% | 34.40 | 34.40 | 33.73 | 156,554 |
| Jul 08 2024 | 34.32 | -0.08 | -0.23% | 34.38 | 34.40 | 34.19 | 177,684 |
| Jul 05 2024 | 34.40 | 0.28 | 0.82% | 33.89 | 34.48 | 33.85 | 162,364 |
| Jul 04 2024 | 34.12 | 0.08 | 0.24% | 34.22 | 34.34 | 33.82 | 23,947 |
| Jul 03 2024 | 34.04 | 0.20 | 0.59% | 33.78 | 34.05 | 33.72 | 55,299 |
| Jul 02 2024 | 33.84 | 0.91 | 2.76% | 33.30 | 33.84 | 33.30 | 152,534 |
| Jun 28 2024 | 32.93 | -0.37 | -1.11% | 33.39 | 33.52 | 32.87 | 124,479 |
| Jun 27 2024 | 33.30 | -0.03 | -0.09% | 33.35 | 33.58 | 33.28 | 131,571 |
| Jun 26 2024 | 33.33 | 0.16 | 0.48% | 33.06 | 33.37 | 32.99 | 142,865 |
| Jun 25 2024 | 33.17 | 0.19 | 0.58% | 33.01 | 33.22 | 32.90 | 91,731 |
| Jun 24 2024 | 32.98 | -0.16 | -0.48% | 33.17 | 33.27 | 32.87 | 116,491 |
| Jun 21 2024 | 33.14 | 0.34 | 1.04% | 32.87 | 33.16 | 32.87 | 143,800 |
| Jun 20 2024 | 32.80 | -0.30 | -0.91% | 32.89 | 32.90 | 32.50 | 221,211 |
| Jun 19 2024 | 33.10 | 0.24 | 0.73% | 32.86 | 33.20 | 32.80 | 50,393 |
| Jun 18 2024 | 32.86 | -0.14 | -0.42% | 33.18 | 33.18 | 32.76 | 151,236 |
| Jun 17 2024 | 33.00 | 0.44 | 1.35% | 32.65 | 33.19 | 32.51 | 169,562 |
| Jun 14 2024 | 32.56 | 0.02 | 0.06% | 32.32 | 32.62 | 32.17 | 95,666 |
| Jun 13 2024 | 32.54 | 0.04 | 0.12% | 32.52 | 32.65 | 32.36 | 178,747 |
| Jun 12 2024 | 32.50 | 0.65 | 2.04% | 32.01 | 32.65 | 31.91 | 246,812 |
| Jun 11 2024 | 31.85 | 0.33 | 1.05% | 31.29 | 31.87 | 31.29 | 131,553 |
| Jun 10 2024 | 31.52 | 0.26 | 0.83% | 31.25 | 31.52 | 31.25 | 82,558 |
| Jun 07 2024 | 31.26 | -0.04 | -0.13% | 31.33 | 31.39 | 31.18 | 135,733 |
| Jun 06 2024 | 31.30 | 0.09 | 0.29% | 31.29 | 31.31 | 31.00 | 98,338 |
| Jun 05 2024 | 31.21 | 0.51 | 1.66% | 30.75 | 31.22 | 30.68 | 227,802 |
| Jun 04 2024 | 30.70 | 0.24 | 0.79% | 30.31 | 30.70 | 30.21 | 103,915 |
| Jun 03 2024 | 30.46 | -0.14 | -0.46% | 30.65 | 30.66 | 30.13 | 137,854 |
| May 31 2024 | 30.60 | 0.04 | 0.13% | 30.68 | 30.69 | 29.82 | 254,941 |
| May 30 2024 | 30.56 | -1.07 | -3.38% | 31.28 | 31.28 | 30.53 | 234,081 |
| May 29 2024 | 31.63 | -0.07 | -0.22% | 31.40 | 31.75 | 31.40 | 66,277 |
| May 28 2024 | 31.70 | -0.25 | -0.78% | 31.70 | 31.73 | 31.45 | 141,627 |
| May 27 2024 | 31.95 | 0.26 | 0.82% | 32.00 | 32.00 | 31.50 | 30,005 |
| May 24 2024 | 31.69 | 0.20 | 0.64% | 31.51 | 31.77 | 31.31 | 105,642 |
| May 23 2024 | 31.49 | -0.30 | -0.94% | 31.97 | 31.97 | 31.36 | 192,541 |
| May 22 2024 | 31.79 | 0.15 | 0.47% | 31.72 | 31.86 | 31.49 | 94,754 |
| May 21 2024 | 31.64 | 0.66 | 2.13% | 31.47 | 31.90 | 31.33 | 212,135 |
| May 17 2024 | 30.98 | -0.07 | -0.23% | 31.16 | 31.16 | 30.83 | 86,808 |
| May 16 2024 | 31.05 | -0.17 | -0.54% | 31.14 | 31.35 | 30.98 | 125,508 |
| May 15 2024 | 31.22 | 0.53 | 1.73% | 30.83 | 31.24 | 30.78 | 157,358 |
| May 14 2024 | 30.69 | 0.18 | 0.59% | 30.41 | 30.77 | 30.35 | 184,781 |
| May 13 2024 | 30.51 | -0.08 | -0.26% | 30.91 | 30.91 | 30.30 | 124,002 |
| May 10 2024 | 30.59 | 0.19 | 0.63% | 30.48 | 30.60 | 30.37 | 124,870 |
| May 09 2024 | 30.40 | 0.10 | 0.33% | 30.32 | 30.42 | 30.19 | 146,521 |
| May 08 2024 | 30.30 | 0.10 | 0.33% | 30.12 | 30.39 | 29.99 | 96,726 |
| May 07 2024 | 30.20 | -0.31 | -1.02% | 30.61 | 30.61 | 30.19 | 159,320 |
| May 06 2024 | 30.51 | 0.50 | 1.67% | 30.18 | 30.53 | 29.96 | 172,232 |
| May 03 2024 | 30.01 | 0.61 | 2.07% | 29.61 | 30.01 | 29.61 | 200,991 |
| May 02 2024 | 29.40 | 0.25 | 0.86% | 29.35 | 29.46 | 29.10 | 214,327 |
| May 01 2024 | 29.15 | 0.39 | 1.36% | 28.94 | 29.61 | 28.81 | 262,508 |
| Apr 30 2024 | 28.76 | -0.94 | -3.16% | 29.64 | 29.67 | 28.76 | 231,006 |
| Apr 29 2024 | 29.70 | -0.30 | -1.00% | 29.90 | 29.96 | 29.48 | 195,089 |
