MICROSOFT CORP.
(NASDAQ:MSFT)
401.70 USD
-6.69 (-1.64%)
Delayed Price / Updated:
4:00 PM EDT, Sep 06, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for MSFT -- 03/14/2024 to 04/14/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/12/2024 |
$425.18 |
$419.77 |
$421.90 |
19,253,750 |
-1.41% ![arrow up](/images/arrow-neg-sml.png) |
04/11/2024 |
$429.37 |
$422.36 |
$427.93 |
17,966,423 |
+1.10% ![arrow up](/images/arrow-pos-sml.png) |
04/10/2024 |
$424.03 |
$419.70 |
$423.26 |
16,216,581 |
-0.71% ![arrow up](/images/arrow-neg-sml.png) |
04/09/2024 |
$427.74 |
$421.62 |
$426.28 |
12,512,289 |
+0.40% ![arrow up](/images/arrow-pos-sml.png) |
04/08/2024 |
$427.28 |
$423.30 |
$424.59 |
14,272,387 |
-0.22% ![arrow up](/images/arrow-neg-sml.png) |
04/05/2024 |
$426.51 |
$418.32 |
$425.52 |
16,554,761 |
+1.83% ![arrow up](/images/arrow-pos-sml.png) |
04/04/2024 |
$428.67 |
$417.57 |
$417.88 |
19,370,875 |
-0.61% ![arrow up](/images/arrow-neg-sml.png) |
04/03/2024 |
$423.26 |
$419.09 |
$420.45 |
16,502,264 |
-0.23% ![arrow up](/images/arrow-neg-sml.png) |
04/02/2024 |
$422.38 |
$417.84 |
$421.44 |
17,911,992 |
-0.74% ![arrow up](/images/arrow-neg-sml.png) |
04/01/2024 |
$427.89 |
$422.22 |
$424.57 |
16,315,961 |
+0.92% ![arrow up](/images/arrow-pos-sml.png) |
03/28/2024 |
$421.87 |
$419.12 |
$420.72 |
21,871,161 |
-0.17% ![arrow up](/images/arrow-neg-sml.png) |
03/27/2024 |
$424.45 |
$419.01 |
$421.43 |
16,704,978 |
-0.05% ![arrow up](/images/arrow-neg-sml.png) |
03/26/2024 |
$425.99 |
$421.35 |
$421.65 |
16,725,647 |
-0.29% ![arrow up](/images/arrow-neg-sml.png) |
03/25/2024 |
$427.41 |
$421.61 |
$422.86 |
18,060,450 |
-1.37% ![arrow up](/images/arrow-neg-sml.png) |
03/22/2024 |
$429.86 |
$426.07 |
$428.74 |
17,648,473 |
-0.15% ![arrow up](/images/arrow-neg-sml.png) |
03/21/2024 |
$430.82 |
$427.16 |
$429.37 |
21,296,222 |
+0.97% ![arrow up](/images/arrow-pos-sml.png) |
03/20/2024 |
$425.96 |
$420.66 |
$425.23 |
17,860,085 |
+0.91% ![arrow up](/images/arrow-pos-sml.png) |
03/19/2024 |
$421.67 |
$415.55 |
$421.41 |
19,837,915 |
+0.98% ![arrow up](/images/arrow-pos-sml.png) |
03/18/2024 |
$420.73 |
$413.78 |
$417.32 |
20,105,977 |
+0.22% ![arrow up](/images/arrow-pos-sml.png) |
03/15/2024 |
$422.60 |
$412.79 |
$416.42 |
45,079,903 |
-1.30% ![arrow up](/images/arrow-neg-sml.png) |