Microsoft Corporation (BVL:MSFT)
Peru · Delayed Price · Currency is PEN · Price in USD 510.04
+0.84 (0.16%)
At close: Sep 18, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 514.00 | 514.60 | 513.10 | 514.60 | 514.60 | 0.89% | 29 |
| Sep 18, 2025 | 509.20 | 510.04 | 509.10 | 510.04 | 510.04 | 0.16% | 189 |
| Sep 17, 2025 | 509.00 | 509.20 | 508.00 | 509.20 | 509.20 | -0.55% | 143 |
| Sep 16, 2025 | 519.50 | 519.50 | 512.00 | 512.00 | 512.00 | -1.44% | 39 |
| Sep 15, 2025 | 509.50 | 519.50 | 509.50 | 519.50 | 519.50 | 1.66% | 929 |
| Sep 12, 2025 | 509.00 | 512.00 | 509.00 | 511.00 | 511.00 | 1.97% | 57 |
| Sep 11, 2025 | 502.00 | 502.00 | 492.00 | 501.15 | 501.15 | 0.25% | 475 |
| Sep 10, 2025 | 498.30 | 505.00 | 498.30 | 499.90 | 499.90 | 0.26% | 52 |
| Sep 9, 2025 | 498.65 | 499.40 | 498.60 | 498.60 | 498.60 | - | 91 |
| Sep 8, 2025 | 500.00 | 500.00 | 498.60 | 498.60 | 498.60 | 0.89% | 330 |
| Sep 5, 2025 | 508.50 | 508.50 | 493.10 | 494.20 | 494.20 | -2.43% | 264 |
| Sep 4, 2025 | 507.20 | 507.20 | 506.50 | 506.50 | 506.50 | 0.89% | 59 |
| Sep 3, 2025 | 503.70 | 504.10 | 502.01 | 502.01 | 502.01 | -0.16% | 150 |
| Sep 2, 2025 | 503.00 | 503.00 | 500.50 | 502.80 | 502.80 | -1.02% | 98 |
| Sep 1, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | -0.06% | 5 |
| Aug 29, 2025 | 507.70 | 508.30 | 507.70 | 508.30 | 508.30 | -0.12% | 33 |
| Aug 28, 2025 | 508.90 | 508.90 | 508.90 | 508.90 | 508.90 | 0.77% | 105 |
| Aug 27, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.02% | 5 |
| Aug 26, 2025 | 504.00 | 504.50 | 499.90 | 499.90 | 499.90 | -1.24% | 172 |
| Aug 25, 2025 | 509.00 | 509.00 | 506.20 | 506.20 | 506.20 | -0.64% | 24 |
| Aug 22, 2025 | 508.80 | 509.45 | 508.80 | 509.45 | 509.45 | 0.68% | 64 |
| Aug 21, 2025 | 504.35 | 506.00 | 504.00 | 506.00 | 506.00 | -0.30% | 356 |
| Aug 20, 2025 | 506.00 | 507.50 | 503.00 | 507.50 | 506.67 | -0.71% | 51 |
| Aug 19, 2025 | 512.00 | 512.00 | 510.00 | 511.15 | 510.31 | -0.81% | 331 |
| Aug 18, 2025 | 520.01 | 520.01 | 515.00 | 515.30 | 514.46 | -0.91% | 56 |
| Aug 15, 2025 | 525.00 | 525.00 | 520.01 | 520.01 | 519.16 | -0.19% | 33 |
| Aug 14, 2025 | 521.00 | 523.00 | 521.00 | 521.01 | 520.16 | 0.10% | 69 |
| Aug 13, 2025 | 528.00 | 528.00 | 520.49 | 520.49 | 519.64 | 0.09% | 111 |
| Aug 12, 2025 | 519.16 | 519.16 | 519.16 | 520.01 | 519.16 | - | - |
| Aug 11, 2025 | 525.50 | 527.10 | 520.01 | 520.01 | 519.16 | -0.38% | 142 |
| Aug 8, 2025 | 524.59 | 524.59 | 522.00 | 522.00 | 521.15 | -0.95% | 119 |
| Aug 7, 2025 | 526.14 | 526.14 | 526.14 | 527.00 | 526.14 | - | 3 |
| Aug 5, 2025 | 536.20 | 536.20 | 527.00 | 527.00 | 526.14 | 0.57% | 527 |
| Aug 4, 2025 | 523.14 | 523.14 | 523.14 | 524.00 | 523.14 | - | - |
| Aug 1, 2025 | 530.00 | 530.00 | 522.00 | 524.00 | 523.14 | -1.78% | 548 |
| Jul 31, 2025 | 540.00 | 540.50 | 532.00 | 533.50 | 532.63 | 4.61% | 482 |
| Jul 30, 2025 | 513.50 | 513.50 | 510.00 | 510.00 | 509.17 | -1.26% | 44 |
| Jul 25, 2025 | 513.10 | 517.00 | 513.10 | 516.50 | 515.66 | 0.92% | 73 |
| Jul 24, 2025 | 512.00 | 512.00 | 511.38 | 511.80 | 510.96 | 1.35% | 204 |
| Jul 22, 2025 | 511.00 | 511.00 | 505.00 | 505.00 | 504.17 | -1.17% | 400 |
| Jul 21, 2025 | 509.50 | 511.00 | 509.50 | 511.00 | 510.16 | -0.04% | 36 |
| Jul 18, 2025 | 512.50 | 512.50 | 510.20 | 511.20 | 510.36 | -0.13% | 813 |
| Jul 17, 2025 | 513.00 | 513.00 | 511.85 | 511.85 | 511.01 | 1.70% | 43 |
| Jul 16, 2025 | 506.50 | 506.50 | 503.30 | 503.30 | 502.48 | -0.53% | 37 |
| Jul 15, 2025 | 506.00 | 506.00 | 506.00 | 506.00 | 505.17 | 0.59% | 6 |
| Jul 14, 2025 | 503.75 | 503.75 | 502.00 | 503.02 | 502.20 | 0.36% | 685 |
| Jul 11, 2025 | 500.38 | 500.38 | 500.38 | 501.20 | 500.38 | - | 2 |
| Jul 10, 2025 | 501.20 | 501.20 | 501.20 | 501.20 | 500.38 | 0.26% | 29 |
| Jul 9, 2025 | 499.91 | 499.91 | 499.91 | 499.91 | 499.09 | 1.03% | 16 |
| Jul 8, 2025 | 494.80 | 494.80 | 494.80 | 494.80 | 493.99 | -0.84% | 49 |