Microsoft (MSFT)

392.74
-8.98 (-2.24%)
NASDAQ · Last Trade: Mar 1st, 8:16 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Microsoft (MSFT)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026390.88396.82389.88392.7451,535,545392.74
2/26/2026404.71407.49398.74401.7234,287,224401.72
2/25/2026390.52401.47390.16400.6043,516,638400.60
2/24/2026384.14389.36381.71389.0033,805,455389.00
2/23/2026395.00395.36383.10384.4744,729,126384.47
2/20/2026396.11400.12395.16397.2334,072,301397.23
2/19/2026400.69404.43396.67398.4628,134,972398.46
2/18/2026398.13402.56396.32399.6023,171,409398.69
2/17/2026399.22400.52394.52396.8632,016,171395.96
2/13/2026404.45405.54398.05401.3234,142,021400.41
2/12/2026405.00406.20398.01401.8440,689,882400.93
2/11/2026416.17416.46401.01404.3742,442,033403.45
2/10/2026419.62423.68412.70413.2744,796,583412.33
2/09/2026404.85414.89400.87413.6045,395,931412.66
2/06/2026399.17401.79392.92400.7853,515,311399.87
2/05/2026407.44408.28392.32393.6766,006,653392.77
2/04/2026411.00419.80409.24414.1944,797,370413.25
2/03/2026422.01422.05408.56411.2161,309,529410.27
2/02/2026430.23430.74422.25423.3742,140,709422.41
1/30/2026439.17439.60426.45430.2958,573,149429.31
1/29/2026439.99442.50421.02433.50128,831,317432.51
1/28/2026483.21483.74478.00481.6335,462,582480.53
1/27/2026473.70482.87473.16480.6429,154,687479.55
1/26/2026465.30474.25462.00470.2829,247,417469.21
1/23/2026451.87471.10450.53465.9538,003,346464.89
1/22/2026447.62452.84444.70451.1425,264,165450.11
1/21/2026452.60452.69438.68444.1137,862,075443.10
1/20/2026451.21456.80449.28454.5226,098,433453.49
1/16/2026457.83463.19456.48459.8634,246,655458.81
1/15/2026464.12464.25455.90456.6623,216,211455.62
1/14/2026466.46468.20457.17459.3828,155,555458.33
1/13/2026474.67475.78465.95470.6728,514,677469.60
1/12/2026476.67480.99475.68477.1723,437,130476.08
1/09/2026474.06479.82472.20479.2818,525,946478.19
1/08/2026481.24482.66475.86478.1118,149,391477.02
1/07/2026479.76489.70477.95483.4725,548,040482.37
1/06/2026473.80478.74469.75478.5123,006,856477.42
1/05/2026474.05476.07469.50472.8525,239,649471.77
1/02/2026484.39484.66470.16472.9425,572,607471.86
12/31/2025487.84488.14483.30483.6215,635,608482.52
12/30/2025485.93489.68485.50487.4813,915,928486.37
12/29/2025484.86488.35484.18487.1010,881,533485.99
12/26/2025486.70488.12485.96487.718,842,290486.60
12/24/2025485.68489.16484.83488.025,856,016486.91
12/23/2025484.98487.83484.74486.8514,676,561485.74
12/22/2025486.12488.73482.69484.9216,983,421483.82
12/19/2025487.36487.85482.49485.9270,839,711484.81
12/18/2025478.19489.60477.89483.9828,542,981482.88
12/17/2025476.90480.00475.00476.1224,527,926475.04
12/16/2025471.90477.89470.88476.3920,682,827475.31
12/15/2025480.10480.72472.52474.8223,709,170473.74
12/12/2025479.82482.45476.34478.5321,405,508477.44
12/11/2025476.63486.03475.90483.4724,726,490482.37
12/10/2025484.03484.25475.08478.5635,695,961477.47
12/09/2025489.10492.12488.50492.0214,688,452490.90
12/08/2025484.89492.30484.38491.0221,929,624489.90
12/05/2025482.51483.40478.88483.1622,609,172482.06
12/04/2025479.76481.32476.49480.8422,492,210479.75
12/03/2025476.32484.24475.20477.7334,563,240476.64
12/02/2025486.71493.50486.32490.0019,549,446488.88
12/01/2025488.43489.86484.65486.7423,950,126485.63