MICROSOFT CORP.
(NASDAQ:MSFT)
420.93 USD -2.15 (-0.51%)
Delayed Price / Updated:
4:00 PM EDT, May 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for MSFT -- 03/18/2024 to 04/18/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/18/2024 |
$411.89 |
$403.95 |
$404.33 |
21,029,917 |
-1.82% |
04/17/2024 |
$418.88 |
$410.33 |
$411.84 |
15,855,485 |
-0.66% |
04/16/2024 |
$418.40 |
$413.73 |
$414.58 |
16,765,616 |
+0.23% |
04/15/2024 |
$426.82 |
$413.43 |
$413.64 |
20,273,538 |
-1.96% |
04/12/2024 |
$425.18 |
$419.77 |
$421.90 |
19,253,750 |
-1.41% |
04/11/2024 |
$429.37 |
$422.36 |
$427.93 |
17,966,423 |
+1.10% |
04/10/2024 |
$424.03 |
$419.70 |
$423.26 |
16,216,581 |
-0.71% |
04/09/2024 |
$427.74 |
$421.62 |
$426.28 |
12,512,289 |
+0.40% |
04/08/2024 |
$427.28 |
$423.30 |
$424.59 |
14,272,387 |
-0.22% |
04/05/2024 |
$426.51 |
$418.32 |
$425.52 |
16,554,761 |
+1.83% |
04/04/2024 |
$428.67 |
$417.57 |
$417.88 |
19,370,875 |
-0.61% |
04/03/2024 |
$423.26 |
$419.09 |
$420.45 |
16,502,264 |
-0.23% |
04/02/2024 |
$422.38 |
$417.84 |
$421.44 |
17,911,992 |
-0.74% |
04/01/2024 |
$427.89 |
$422.22 |
$424.57 |
16,315,961 |
+0.92% |
03/28/2024 |
$421.87 |
$419.12 |
$420.72 |
21,871,161 |
-0.17% |
03/27/2024 |
$424.45 |
$419.01 |
$421.43 |
16,704,978 |
-0.05% |
03/26/2024 |
$425.99 |
$421.35 |
$421.65 |
16,725,647 |
-0.29% |
03/25/2024 |
$427.41 |
$421.61 |
$422.86 |
18,060,450 |
-1.37% |
03/22/2024 |
$429.86 |
$426.07 |
$428.74 |
17,648,473 |
-0.15% |
03/21/2024 |
$430.82 |
$427.16 |
$429.37 |
21,296,222 |
+6.19% |