Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
378.80
-11.78 (-3.02%)
At close: Mar 28, 2025, 4:00 PM
377.99
-0.81 (-0.21%)
After-hours: Mar 28, 2025, 5:55 PM EDT
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 388.08 | 389.13 | 376.93 | 378.80 | 378.80 | -3.02% | 21,552,596 |
| 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 |
| Feb 5, 2025 | 412.35 | 413.83 | 410.40 | 413.29 | 412.47 | 0.22% | 16,336,188 |
| Feb 4, 2025 | 412.69 | 413.92 | 409.74 | 412.37 | 411.55 | 0.35% | 20,532,096 |
| Feb 3, 2025 | 411.60 | 415.41 | 408.66 | 410.92 | 410.10 | -1.00% | 25,679,149 |
| Jan 31, 2025 | 418.98 | 420.69 | 414.91 | 415.06 | 414.23 | 0.02% | 34,223,388 |
| Jan 30, 2025 | 418.77 | 422.86 | 413.16 | 414.99 | 414.16 | -6.18% | 54,586,260 |
| Jan 29, 2025 | 446.69 | 446.88 | 440.40 | 442.33 | 441.45 | -1.09% | 23,581,370 |
| Jan 28, 2025 | 434.60 | 448.38 | 431.38 | 447.20 | 446.31 | 2.91% | 23,491,703 |
| Jan 27, 2025 | 424.01 | 435.20 | 423.50 | 434.56 | 433.70 | -2.14% | 35,647,805 |
| Jan 24, 2025 | 445.16 | 446.65 | 441.40 | 444.06 | 443.18 | -0.59% | 15,549,453 |
| Jan 23, 2025 | 442.00 | 446.75 | 441.51 | 446.71 | 445.82 | 0.11% | 18,389,270 |
| Jan 22, 2025 | 437.56 | 447.27 | 436.00 | 446.20 | 445.31 | 4.13% | 27,803,811 |
| Jan 21, 2025 | 430.20 | 430.90 | 425.60 | 428.50 | 427.65 | -0.12% | 26,085,703 |
| Jan 17, 2025 | 434.09 | 434.48 | 428.17 | 429.03 | 428.18 | 1.05% | 26,197,507 |
| Jan 16, 2025 | 428.70 | 429.49 | 424.39 | 424.58 | 423.74 | -0.41% | 15,300,023 |