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 |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 647.875 | -19.25 | -2.89% | 647.875 | 647.875 | 647.875 | 7 |
| May 30 2024 | 667.125 | -17.58 | -2.57% | 694.95 | 694.95 | 663.95 | 2,624 |
| May 29 2024 | 684.70 | -1.60 | -0.23% | 669.10 | 689.60 | 669.10 | 135 |
| May 28 2024 | 686.30 | 3.42 | 0.50% | 678.10 | 686.30 | 677.925 | 138 |
| May 24 2024 | 682.875 | -4.60 | -0.67% | 681.95 | 688.925 | 671.725 | 167 |
| May 23 2024 | 687.475 | 1.35 | 0.20% | 675.65 | 710.325 | 675.65 | 144 |
| May 22 2024 | 686.125 | 1.80 | 0.26% | 684.80 | 692.375 | 680.50 | 1,667 |
| May 21 2024 | 684.325 | 7.08 | 1.04% | 684.325 | 684.325 | 684.325 | 0 |
| May 20 2024 | 677.25 | 13.90 | 2.10% | 672.45 | 680.575 | 664.425 | 1,570 |
| May 17 2024 | 663.35 | -14.68 | -2.16% | 663.35 | 663.35 | 663.35 | 0 |
| May 16 2024 | 678.025 | 4.67 | 0.69% | 675.90 | 686.875 | 670.025 | 13 |
| May 15 2024 | 673.35 | 6.88 | 1.03% | 673.35 | 673.35 | 673.35 | 0 |
| May 14 2024 | 666.475 | 0.63 | 0.09% | 669.35 | 749.15 | 566.075 | 196 |
| May 13 2024 | 665.85 | -3.10 | -0.46% | 675.50 | 682.05 | 661.725 | 10 |
| May 10 2024 | 668.95 | 1.65 | 0.25% | 668.95 | 668.95 | 668.95 | 0 |
| May 09 2024 | 667.30 | 0.72 | 0.11% | 664.55 | 673.40 | 658.10 | 638 |
| May 08 2024 | 666.575 | 1.20 | 0.18% | 666.575 | 666.575 | 666.575 | 0 |
| May 07 2024 | 665.375 | 11.43 | 1.75% | 665.375 | 665.375 | 665.375 | 0 |
| May 03 2024 | 653.95 | 16.90 | 2.65% | 644.00 | 747.15 | 634.90 | 1,399 |
| May 02 2024 | 637.05 | -2.25 | -0.35% | 644.00 | 725.925 | 555.525 | 19 |
| May 01 2024 | 639.30 | 3.55 | 0.56% | 639.30 | 639.30 | 639.30 | 0 |
| Apr 30 2024 | 635.75 | -9.95 | -1.54% | 635.85 | 730.35 | 633.575 | 438 |
| Apr 29 2024 | 645.70 | -18.60 | -2.80% | 680.95 | 680.95 | 578.875 | 905 |
| Apr 26 2024 | 664.30 | 28.72 | 4.52% | 667.40 | 689.10 | 656.775 | 2,828 |
| Apr 25 2024 | 635.575 | -28.80 | -4.33% | 654.70 | 655.725 | 629.90 | 640 |
| Apr 24 2024 | 664.375 | 3.00 | 0.45% | 670.50 | 679.825 | 661.95 | 3,477 |
| Apr 23 2024 | 661.375 | 8.42 | 1.29% | 660.45 | 668.125 | 654.00 | 401 |
| Apr 22 2024 | 652.95 | -1.30 | -0.20% | 656.35 | 736.80 | 572.575 | 6 |
| Apr 19 2024 | 654.25 | -12.48 | -1.87% | 651.50 | 662.00 | 648.90 | 399 |
| Apr 18 2024 | 666.725 | -5.18 | -0.77% | 666.725 | 666.725 | 666.725 | 0 |
| Apr 17 2024 | 671.90 | -6.18 | -0.91% | 671.90 | 671.90 | 671.90 | 0 |
| Apr 16 2024 | 678.075 | -8.48 | -1.23% | 672.30 | 678.475 | 666.55 | 130 |
| Apr 15 2024 | 686.55 | -2.18 | -0.32% | 671.45 | 709.675 | 665.825 | 21 |
| Apr 12 2024 | 688.725 | 2.68 | 0.39% | 688.725 | 688.725 | 688.725 | 0 |
| Apr 11 2024 | 686.05 | 7.15 | 1.05% | 686.10 | 695.775 | 681.825 | 14 |
| Apr 10 2024 | 678.90 | 3.30 | 0.49% | 678.90 | 678.90 | 678.90 | 0 |
| Apr 09 2024 | 675.60 | -5.75 | -0.84% | 674.45 | 686.525 | 672.975 | 1,824 |
| Apr 08 2024 | 681.35 | 2.38 | 0.35% | 684.60 | 684.60 | 671.425 | 1,473 |
| Apr 05 2024 | 678.975 | -2.38 | -0.35% | 679.90 | 679.90 | 672.625 | 528 |
| Apr 04 2024 | 681.35 | 3.77 | 0.56% | 694.55 | 702.775 | 661.425 | 432 |
| Apr 03 2024 | 677.575 | 0.05 | 0.01% | 677.575 | 677.575 | 677.575 | 0 |
| Apr 02 2024 | 677.525 | 4.48 | 0.66% | 680.70 | 764.45 | 576.875 | 978 |
| Mar 28 2024 | 673.05 | -6.95 | -1.02% | 673.05 | 673.05 | 673.05 | 0 |
| Mar 27 2024 | 680.00 | 1.08 | 0.16% | 673.60 | 680.00 | 673.60 | 380 |
| Mar 26 2024 | 678.925 | -0.68 | -0.10% | 679.85 | 768.975 | 588.675 | 9 |
| Mar 25 2024 | 679.60 | -6.38 | -0.93% | 680.00 | 681.00 | 675.05 | 400 |
| Mar 22 2024 | 685.975 | -1.20 | -0.17% | 689.80 | 695.275 | 684.575 | 260 |
| Mar 21 2024 | 687.175 | 13.85 | 2.06% | 683.35 | 691.95 | 673.40 | 1,710 |
| Mar 20 2024 | 673.325 | 3.25 | 0.49% | 673.325 | 673.325 | 673.325 | 0 |
| Mar 19 2024 | 670.075 | 3.20 | 0.48% | 670.075 | 670.075 | 670.075 | 0 |
| Mar 18 2024 | 666.875 | 8.75 | 1.33% | 662.20 | 668.525 | 650.425 | 101 |
| Mar 15 2024 | 658.125 | -16.73 | -2.48% | 678.70 | 752.125 | 569.85 | 1,224 |
| Mar 14 2024 | 674.85 | 18.75 | 2.86% | 659.95 | 679.95 | 658.525 | 292 |
| Mar 13 2024 | 656.10 | 1.68 | 0.26% | 654.55 | 663.30 | 651.125 | 30 |
| Mar 12 2024 | 654.425 | 17.75 | 2.79% | 654.30 | 656.075 | 653.40 | 17 |
| Mar 11 2024 | 636.675 | -5.60 | -0.87% | 636.675 | 636.675 | 636.675 | 0 |
| Mar 08 2024 | 642.275 | -3.23 | -0.50% | 642.275 | 642.275 | 642.275 | 0 |
| Mar 07 2024 | 645.50 | 6.13 | 0.96% | 645.75 | 646.425 | 644.10 | 65 |
| Mar 06 2024 | 639.375 | -4.60 | -0.71% | 644.85 | 653.375 | 633.625 | 1,223 |
| Mar 05 2024 | 643.975 | -18.85 | -2.84% | 659.05 | 667.325 | 639.525 | 13 |
| Mar 04 2024 | 662.825 | 1.10 | 0.17% | 662.825 | 662.825 | 662.825 | 752 |
