MICROSOFT CORP.
(NASDAQ:MSFT)
425.27 USD
+6.87 (+1.64%)
Delayed Price / Updated:
4:00 PM EDT, Jul 26, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for MSFT -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$428.92 |
$417.27 |
$425.27 |
23,583,839 |
+1.64% ![arrow up](/images/arrow-pos-sml.png) |
07/25/2024 |
$429.80 |
$417.51 |
$418.40 |
29,943,795 |
-2.45% ![arrow up](/images/arrow-neg-sml.png) |
07/24/2024 |
$441.48 |
$427.59 |
$428.90 |
26,805,800 |
-3.59% ![arrow up](/images/arrow-neg-sml.png) |
07/23/2024 |
$448.39 |
$443.10 |
$444.85 |
13,107,050 |
+0.43% ![arrow up](/images/arrow-pos-sml.png) |
07/22/2024 |
$444.60 |
$438.91 |
$442.94 |
15,808,755 |
+1.33% ![arrow up](/images/arrow-pos-sml.png) |
07/19/2024 |
$441.14 |
$432.00 |
$437.11 |
20,940,417 |
-0.74% ![arrow up](/images/arrow-neg-sml.png) |
07/18/2024 |
$444.65 |
$434.40 |
$440.37 |
20,794,822 |
-0.71% ![arrow up](/images/arrow-neg-sml.png) |
07/17/2024 |
$444.85 |
$439.18 |
$443.52 |
21,754,021 |
-1.33% ![arrow up](/images/arrow-neg-sml.png) |
07/16/2024 |
$454.30 |
$446.66 |
$449.52 |
17,175,679 |
-0.98% ![arrow up](/images/arrow-neg-sml.png) |
07/15/2024 |
$457.26 |
$451.43 |
$453.96 |
14,429,447 |
+0.06% ![arrow up](/images/arrow-pos-sml.png) |
07/12/2024 |
$456.36 |
$450.65 |
$453.71 |
16,324,274 |
-0.22% ![arrow up](/images/arrow-neg-sml.png) |
07/11/2024 |
$464.78 |
$451.55 |
$454.70 |
23,111,175 |
-2.48% ![arrow up](/images/arrow-neg-sml.png) |
07/10/2024 |
$466.46 |
$458.86 |
$466.25 |
18,196,100 |
+1.46% ![arrow up](/images/arrow-pos-sml.png) |
07/09/2024 |
$467.33 |
$458.00 |
$459.54 |
17,228,507 |
-1.44% ![arrow up](/images/arrow-neg-sml.png) |
07/08/2024 |
$467.70 |
$464.46 |
$466.24 |
12,962,321 |
-0.28% ![arrow up](/images/arrow-neg-sml.png) |
07/05/2024 |
$468.35 |
$458.97 |
$467.56 |
16,000,290 |
+1.47% ![arrow up](/images/arrow-pos-sml.png) |
07/03/2024 |
$461.02 |
$457.88 |
$460.77 |
9,932,830 |
+0.32% ![arrow up](/images/arrow-pos-sml.png) |
07/02/2024 |
$459.59 |
$453.11 |
$459.28 |
13,979,779 |
+0.56% ![arrow up](/images/arrow-pos-sml.png) |
07/01/2024 |
$457.37 |
$445.66 |
$456.73 |
17,662,818 |
+2.19% ![arrow up](/images/arrow-pos-sml.png) |
06/28/2024 |
$455.38 |
$446.41 |
$446.95 |
28,362,271 |
+5.10% ![arrow up](/images/arrow-pos-sml.png) |