Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
367.78
-3.83 (-1.03%)
At close: Apr 17, 2025, 4:00 PM
368.25
+0.47 (0.13%)
After-hours: Apr 17, 2025, 5:11 PM EDT
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 373.75 | 374.32 | 366.89 | 367.78 | 367.78 | -1.03% | 21,120,192 |
| Apr 16, 2025 | 380.67 | 381.61 | 368.00 | 371.61 | 371.61 | -3.66% | 21,967,826 |
| Apr 15, 2025 | 388.51 | 391.89 | 384.16 | 385.73 | 385.73 | -0.54% | 17,199,890 |
| Apr 14, 2025 | 393.22 | 394.65 | 384.21 | 387.81 | 387.81 | -0.16% | 19,251,172 |
| Apr 11, 2025 | 380.64 | 390.05 | 378.89 | 388.45 | 388.45 | 1.86% | 23,839,220 |
| Apr 10, 2025 | 382.06 | 383.90 | 367.80 | 381.35 | 381.35 | -2.34% | 38,024,368 |
| Apr 9, 2025 | 353.54 | 393.23 | 353.10 | 390.49 | 390.49 | 10.13% | 50,199,696 |
| Apr 8, 2025 | 368.26 | 373.65 | 350.25 | 354.56 | 354.56 | -0.92% | 35,868,918 |
| Apr 7, 2025 | 350.88 | 371.00 | 344.79 | 357.86 | 357.86 | -0.55% | 50,424,998 |
| Apr 4, 2025 | 364.13 | 374.59 | 359.48 | 359.84 | 359.84 | -3.56% | 49,209,854 |
| Apr 3, 2025 | 374.79 | 377.48 | 369.35 | 373.11 | 373.11 | -2.36% | 30,197,997 |
| Apr 2, 2025 | 377.97 | 385.08 | 376.62 | 382.14 | 382.14 | -0.01% | 16,092,555 |
| Apr 1, 2025 | 374.65 | 382.85 | 373.23 | 382.19 | 382.19 | 1.81% | 19,689,503 |
| Mar 31, 2025 | 372.54 | 377.07 | 367.24 | 375.39 | 375.39 | -0.90% | 35,184,676 |
| Mar 28, 2025 | 388.08 | 389.13 | 376.93 | 378.80 | 378.80 | -3.02% | 21,632,016 |
| Mar 27, 2025 | 390.13 | 392.24 | 387.40 | 390.58 | 390.58 | 0.16% | 13,766,761 |
| Mar 26, 2025 | 395.00 | 395.31 | 388.57 | 389.97 | 389.97 | -1.31% | 16,132,906 |
| Mar 25, 2025 | 393.92 | 396.36 | 392.64 | 395.16 | 395.16 | 0.53% | 15,774,968 |
| Mar 24, 2025 | 395.40 | 395.40 | 389.81 | 393.08 | 393.08 | 0.47% | 21,004,548 |
| Mar 21, 2025 | 383.22 | 391.74 | 382.80 | 391.26 | 391.26 | 1.14% | 39,675,928 |
| Mar 20, 2025 | 385.74 | 391.79 | 383.28 | 386.84 | 386.84 | -0.25% | 18,470,542 |
| Mar 19, 2025 | 385.53 | 389.68 | 384.00 | 387.82 | 387.82 | 1.12% | 19,185,532 |
| Mar 18, 2025 | 387.07 | 387.37 | 381.10 | 383.52 | 383.52 | -1.33% | 19,486,850 |
| Mar 17, 2025 | 386.70 | 392.71 | 385.57 | 388.70 | 388.70 | 0.04% | 22,474,272 |
| Mar 14, 2025 | 379.78 | 390.23 | 379.51 | 388.56 | 388.56 | 2.58% | 19,952,846 |
| Mar 13, 2025 | 383.16 | 385.32 | 377.45 | 378.77 | 378.77 | -1.17% | 20,473,017 |
| Mar 12, 2025 | 382.95 | 385.22 | 378.95 | 383.27 | 383.27 | 0.74% | 24,253,567 |
| Mar 11, 2025 | 379.00 | 386.00 | 376.91 | 380.45 | 380.45 | 0.08% | 30,380,177 |
| Mar 10, 2025 | 385.84 | 386.40 | 377.22 | 380.16 | 380.16 | -3.34% | 32,569,768 |
| Mar 7, 2025 | 392.32 | 394.80 | 385.54 | 393.31 | 393.31 | -0.90% | 22,034,087 |
| Mar 6, 2025 | 394.28 | 402.15 | 392.68 | 396.89 | 396.89 | -1.03% | 23,304,625 |
| Mar 5, 2025 | 389.34 | 401.67 | 388.81 | 401.02 | 401.02 | 3.19% | 23,433,132 |
| Mar 4, 2025 | 383.40 | 392.58 | 381.00 | 388.61 | 388.61 | 0.03% | 29,342,923 |
| Mar 3, 2025 | 398.82 | 398.82 | 386.16 | 388.49 | 388.49 | -2.14% | 23,007,726 |
| Feb 28, 2025 | 392.66 | 397.63 | 386.57 | 396.99 | 396.99 | 1.14% | 32,845,658 |
| Feb 27, 2025 | 401.27 | 405.74 | 392.17 | 392.53 | 392.53 | -1.80% | 21,127,406 |
| Feb 26, 2025 | 398.01 | 403.60 | 394.25 | 399.73 | 399.73 | 0.46% | 19,618,954 |
| Feb 25, 2025 | 401.10 | 401.92 | 396.70 | 397.90 | 397.90 | -1.51% | 29,387,402 |
| Feb 24, 2025 | 408.51 | 409.37 | 399.32 | 404.00 | 404.00 | -1.03% | 26,443,656 |
| Feb 21, 2025 | 417.34 | 418.05 | 407.89 | 408.21 | 408.21 | -1.90% | 27,524,799 |
| Feb 20, 2025 | 415.29 | 419.31 | 412.54 | 416.13 | 416.13 | 0.33% | 23,508,728 |
| Feb 19, 2025 | 407.88 | 415.49 | 407.65 | 414.77 | 413.94 | 1.25% | 24,114,197 |
| Feb 18, 2025 | 408.00 | 410.60 | 406.50 | 409.64 | 408.83 | 0.30% | 21,423,051 |
| Feb 14, 2025 | 407.79 | 408.91 | 405.88 | 408.43 | 407.62 | -0.51% | 22,758,464 |
| Feb 13, 2025 | 407.00 | 411.00 | 406.36 | 410.54 | 409.72 | 0.37% | 23,891,731 |
| Feb 12, 2025 | 407.21 | 410.75 | 404.37 | 409.04 | 408.23 | -0.58% | 19,121,734 |
| Feb 11, 2025 | 409.64 | 412.49 | 409.30 | 411.44 | 410.62 | -0.19% | 18,140,592 |
| Feb 10, 2025 | 413.71 | 415.46 | 410.92 | 412.22 | 411.40 | 0.60% | 20,817,919 |
| Feb 7, 2025 | 416.48 | 418.65 | 408.10 | 409.75 | 408.93 | -1.46% | 22,886,844 |
| Feb 6, 2025 | 414.00 | 418.20 | 414.00 | 415.82 | 414.99 | 0.61% | 16,309,755 |