Microsoft Corporation (TSX:MSFT)
34.50
+0.22 (0.64%)
Jun 20, 2025, 4:00 PM EDT
Microsoft Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 34.74 | 34.85 | 34.42 | 34.50 | - | 0.64% | 89,216 |
Jun 19, 2025 | 34.60 | 34.66 | 34.15 | 34.28 | - | -1.10% | 28,374 |
Jun 18, 2025 | 34.46 | 34.68 | 34.33 | 34.66 | - | 0.55% | 147,383 |
Jun 17, 2025 | 34.35 | 34.54 | 34.23 | 34.47 | - | -0.26% | 65,480 |
Jun 16, 2025 | 34.25 | 34.67 | 34.25 | 34.56 | - | 0.96% | 86,824 |
Jun 13, 2025 | 34.31 | 34.56 | 34.14 | 34.23 | - | -0.98% | 82,783 |
Jun 12, 2025 | 34.33 | 34.65 | 34.20 | 34.57 | - | 1.23% | 109,099 |
Jun 11, 2025 | 33.98 | 34.32 | 33.95 | 34.15 | - | 0.50% | 52,365 |
Jun 10, 2025 | 34.05 | 34.10 | 33.75 | 33.98 | - | -0.35% | 34,430 |
Jun 9, 2025 | 33.88 | 34.18 | 33.84 | 34.10 | - | 0.38% | 61,580 |
Jun 6, 2025 | 33.97 | 34.16 | 33.88 | 33.97 | - | 0.47% | 51,495 |
Jun 5, 2025 | 33.55 | 33.90 | 33.53 | 33.81 | - | 0.84% | 79,222 |
Jun 4, 2025 | 33.55 | 33.61 | 33.46 | 33.53 | - | 0.21% | 42,121 |
Jun 3, 2025 | 33.36 | 33.50 | 33.32 | 33.46 | - | 0.39% | 22,291 |
Jun 2, 2025 | 33.00 | 33.35 | 33.00 | 33.33 | - | 0.27% | 49,115 |
May 30, 2025 | 33.19 | 33.32 | 32.93 | 33.24 | - | 0.33% | 82,682 |
May 29, 2025 | 33.36 | 33.36 | 32.99 | 33.13 | - | 0.21% | 33,238 |
May 28, 2025 | 33.27 | 33.40 | 33.02 | 33.06 | - | -0.54% | 59,721 |
May 27, 2025 | 32.93 | 33.28 | 32.93 | 33.24 | - | 4.23% | 85,915 |
May 26, 2025 | 32.60 | 32.88 | 31.00 | 31.89 | - | -2.00% | 46,087 |
May 23, 2025 | 32.45 | 32.76 | 32.44 | 32.54 | - | -0.94% | 95,210 |
May 22, 2025 | 32.83 | 33.24 | 32.82 | 32.85 | - | 0.46% | 64,674 |
May 21, 2025 | 32.90 | 33.07 | 32.66 | 32.70 | - | -1.30% | 46,863 |
May 20, 2025 | 32.87 | 33.13 | 32.83 | 33.13 | - | 0.94% | 199,152 |
May 16, 2025 | 32.65 | 32.82 | 32.45 | 32.82 | - | 0.31% | 125,946 |
May 15, 2025 | 32.63 | 32.98 | 32.57 | 32.72 | - | -0.15% | 86,175 |
May 14, 2025 | 32.45 | 32.79 | 32.40 | 32.77 | - | 1.02% | 61,209 |
May 13, 2025 | 32.41 | 32.55 | 32.23 | 32.44 | - | 0.03% | 72,325 |
May 12, 2025 | 32.28 | 32.43 | 31.80 | 32.43 | - | 2.27% | 99,464 |
May 9, 2025 | 31.77 | 31.82 | 31.53 | 31.71 | - | 0.13% | 76,211 |
May 8, 2025 | 31.71 | 32.08 | 31.52 | 31.67 | - | 0.96% | 110,907 |
May 7, 2025 | 31.41 | 31.68 | 31.21 | 31.37 | - | 0.06% | 141,624 |
May 6, 2025 | 31.19 | 31.64 | 31.19 | 31.35 | - | -0.57% | 71,041 |
May 5, 2025 | 31.33 | 31.77 | 31.33 | 31.53 | - | 0.25% | 103,264 |
May 2, 2025 | 31.21 | 31.75 | 31.12 | 31.45 | - | 2.28% | 177,438 |
May 1, 2025 | 30.97 | 31.54 | 30.60 | 30.75 | - | 7.89% | 886,028 |
Apr 30, 2025 | 28.28 | 28.68 | 27.84 | 28.50 | - | -0.14% | 141,181 |
Apr 29, 2025 | 28.34 | 28.58 | 28.31 | 28.54 | - | 0.56% | 82,232 |
Apr 28, 2025 | 28.42 | 28.42 | 28.00 | 28.38 | - | -0.07% | 110,885 |
Apr 25, 2025 | 28.05 | 28.40 | 27.90 | 28.40 | - | 0.92% | 79,868 |
Apr 24, 2025 | 27.23 | 28.14 | 27.20 | 28.14 | - | 3.27% | 66,265 |
Apr 23, 2025 | 27.27 | 27.52 | 27.06 | 27.25 | - | 2.33% | 191,916 |
Apr 22, 2025 | 26.29 | 26.63 | 26.09 | 26.63 | - | 2.19% | 79,688 |
Apr 21, 2025 | 26.34 | 26.38 | 25.77 | 26.06 | - | -2.21% | 130,159 |
Apr 17, 2025 | 27.04 | 27.08 | 26.60 | 26.65 | - | -1.11% | 83,695 |
Apr 16, 2025 | 27.53 | 27.55 | 26.70 | 26.95 | - | -3.54% | 111,603 |
Apr 15, 2025 | 28.19 | 28.34 | 27.84 | 27.94 | - | -0.71% | 69,587 |
Apr 14, 2025 | 28.51 | 28.52 | 27.85 | 28.14 | - | 0.14% | 79,593 |
Apr 11, 2025 | 27.61 | 28.25 | 27.52 | 28.10 | - | 1.66% | 187,890 |
Apr 10, 2025 | 27.83 | 27.85 | 26.72 | 27.64 | - | -2.61% | 275,475 |