Microsoft Corporation (BVL:MSFT)
Peru · Delayed Price · Currency is PEN · Price in USD 508.90
+3.90 (0.77%)
At close: Aug 28, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 508.90 | 508.90 | 508.90 | 508.90 | - | 0.77% | 105 |
| Aug 27, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | - | 1.02% | 5 |
| Aug 26, 2025 | 504.00 | 504.50 | 499.90 | 499.90 | - | -1.24% | 172 |
| Aug 25, 2025 | 509.00 | 509.00 | 506.20 | 506.20 | - | -0.64% | 24 |
| Aug 22, 2025 | 508.80 | 509.45 | 508.80 | 509.45 | - | 0.68% | 64 |
| Aug 21, 2025 | 504.35 | 506.00 | 504.00 | 506.00 | - | -0.30% | 356 |
| Aug 20, 2025 | 506.00 | 507.50 | 503.00 | 507.50 | - | -0.71% | 51 |
| Aug 19, 2025 | 512.00 | 512.00 | 510.00 | 511.15 | - | -0.81% | 331 |
| Aug 18, 2025 | 520.01 | 520.01 | 515.00 | 515.30 | - | -0.91% | 56 |
| Aug 15, 2025 | 525.00 | 525.00 | 520.01 | 520.01 | - | -0.19% | 33 |
| Aug 14, 2025 | 521.00 | 523.00 | 521.00 | 521.01 | - | 0.10% | 69 |
| Aug 13, 2025 | 528.00 | 528.00 | 520.49 | 520.49 | - | 0.09% | 111 |
| Aug 12, 2025 | 520.01 | 520.01 | 520.01 | 520.01 | - | - | - |
| Aug 11, 2025 | 525.50 | 527.10 | 520.01 | 520.01 | - | -0.38% | 142 |
| Aug 8, 2025 | 524.59 | 524.59 | 522.00 | 522.00 | - | -0.95% | 119 |
| Aug 7, 2025 | 527.00 | 527.00 | 527.00 | 527.00 | - | - | 3 |
| Aug 5, 2025 | 536.20 | 536.20 | 527.00 | 527.00 | - | 0.57% | 527 |
| Aug 4, 2025 | 524.00 | 524.00 | 524.00 | 524.00 | - | - | - |
| Aug 1, 2025 | 530.00 | 530.00 | 522.00 | 524.00 | - | -1.78% | 548 |
| Jul 31, 2025 | 540.00 | 540.50 | 532.00 | 533.50 | - | 4.61% | 482 |
| Jul 30, 2025 | 513.50 | 513.50 | 510.00 | 510.00 | - | -1.26% | 44 |
| Jul 25, 2025 | 513.10 | 517.00 | 513.10 | 516.50 | - | 0.92% | 73 |
| Jul 24, 2025 | 512.00 | 512.00 | 511.38 | 511.80 | - | 1.35% | 204 |
| Jul 22, 2025 | 511.00 | 511.00 | 505.00 | 505.00 | - | -1.17% | 400 |
| Jul 21, 2025 | 509.50 | 511.00 | 509.50 | 511.00 | - | -0.04% | 36 |
| Jul 18, 2025 | 512.50 | 512.50 | 510.20 | 511.20 | - | -0.13% | 813 |
| Jul 17, 2025 | 513.00 | 513.00 | 511.85 | 511.85 | - | 1.70% | 43 |
| Jul 16, 2025 | 506.50 | 506.50 | 503.30 | 503.30 | - | -0.53% | 37 |
| Jul 15, 2025 | 506.00 | 506.00 | 506.00 | 506.00 | - | 0.59% | 6 |
| Jul 14, 2025 | 503.75 | 503.75 | 502.00 | 503.02 | - | 0.36% | 685 |
| Jul 11, 2025 | 501.20 | 501.20 | 501.20 | 501.20 | - | - | 2 |
| Jul 10, 2025 | 501.20 | 501.20 | 501.20 | 501.20 | - | 0.26% | 29 |
| Jul 9, 2025 | 499.91 | 499.91 | 499.91 | 499.91 | - | 1.03% | 16 |
| Jul 8, 2025 | 494.80 | 494.80 | 494.80 | 494.80 | - | -0.84% | 49 |
| Jul 7, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | - | - | 1 |
| Jul 4, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | - | - | - |
| Jul 3, 2025 | 495.00 | 499.00 | 495.00 | 499.00 | - | 1.94% | 36 |
| Jul 2, 2025 | 491.00 | 492.00 | 489.50 | 489.50 | - | -0.67% | 68 |
| Jul 1, 2025 | 497.00 | 497.00 | 492.80 | 492.80 | - | -1.06% | 68 |
| Jun 30, 2025 | 497.10 | 498.10 | 496.01 | 498.10 | - | 0.42% | 75 |
| Jun 27, 2025 | 498.00 | 498.00 | 496.00 | 496.00 | - | 0.63% | 13 |
| Jun 26, 2025 | 495.00 | 495.00 | 492.80 | 492.89 | - | 0.80% | 153 |
| Jun 25, 2025 | 490.00 | 490.00 | 489.00 | 489.00 | - | -0.33% | 62 |
| Jun 24, 2025 | 490.00 | 491.90 | 490.00 | 490.60 | - | 1.05% | 74 |
| Jun 23, 2025 | 479.00 | 485.50 | 479.00 | 485.50 | - | 1.72% | 45 |
| Jun 20, 2025 | 479.80 | 479.80 | 477.30 | 477.30 | - | -0.56% | 65 |
| Jun 19, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | - | - | - |
| Jun 18, 2025 | 478.30 | 480.00 | 477.54 | 480.00 | - | 1.25% | 226 |
| Jun 17, 2025 | 476.70 | 478.25 | 474.06 | 474.06 | - | -0.78% | 273 |
| Jun 16, 2025 | 480.00 | 480.00 | 477.80 | 477.80 | - | 0.63% | 41 |