Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
431.31
-0.80 (-0.19%)
At close: Sep 26, 2024, 4:00 PM
432.67
+1.36 (0.32%)
After-hours: Sep 26, 2024, 6:52 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 435.09 | 435.30 | 429.13 | 431.31 | 431.31 | -0.19% | 13,846,833 |
| Sep 25, 2024 | 429.83 | 433.12 | 428.57 | 432.11 | 432.11 | 0.69% | 13,396,364 |
| Sep 24, 2024 | 433.00 | 433.35 | 426.10 | 429.17 | 429.17 | -1.00% | 17,015,754 |
| Sep 23, 2024 | 434.28 | 436.46 | 430.39 | 433.51 | 433.51 | -0.40% | 15,128,891 |
| Sep 20, 2024 | 437.22 | 439.24 | 434.22 | 435.27 | 435.27 | -0.78% | 55,167,106 |
| Sep 19, 2024 | 441.23 | 441.50 | 436.90 | 438.69 | 438.69 | 1.83% | 21,706,559 |
| Sep 18, 2024 | 435.00 | 436.03 | 430.41 | 430.81 | 430.81 | -1.00% | 18,898,042 |
| Sep 17, 2024 | 440.23 | 441.85 | 432.27 | 435.15 | 435.15 | 0.88% | 18,874,231 |
| Sep 16, 2024 | 430.60 | 433.53 | 428.22 | 431.34 | 431.34 | 0.17% | 13,834,697 |
| Sep 13, 2024 | 425.83 | 431.83 | 425.46 | 430.59 | 430.59 | 0.84% | 15,874,555 |
| Sep 12, 2024 | 423.31 | 427.37 | 419.75 | 427.00 | 427.00 | 0.94% | 17,418,759 |
| Sep 11, 2024 | 415.50 | 423.99 | 409.58 | 423.04 | 423.04 | 2.13% | 19,266,923 |
| Sep 10, 2024 | 408.20 | 416.33 | 407.70 | 414.20 | 414.20 | 2.09% | 19,594,287 |
| Sep 9, 2024 | 407.24 | 408.65 | 402.15 | 405.72 | 405.72 | 1.00% | 15,295,134 |
| Sep 6, 2024 | 409.06 | 410.65 | 400.80 | 401.70 | 401.70 | -1.64% | 19,609,526 |
| Sep 5, 2024 | 407.62 | 413.10 | 406.13 | 408.39 | 408.39 | -0.12% | 14,195,516 |
| Sep 4, 2024 | 405.91 | 411.24 | 404.37 | 408.90 | 408.90 | -0.13% | 14,886,710 |
| Sep 3, 2024 | 417.91 | 419.88 | 407.03 | 409.44 | 409.44 | -1.85% | 20,313,603 |
| Aug 30, 2024 | 415.60 | 417.49 | 412.13 | 417.14 | 417.14 | 0.97% | 24,308,324 |
| Aug 29, 2024 | 414.94 | 422.05 | 410.60 | 413.12 | 413.12 | 0.61% | 17,045,241 |
| Aug 28, 2024 | 414.88 | 415.00 | 407.31 | 410.60 | 410.60 | -0.78% | 14,882,660 |
| Aug 27, 2024 | 412.86 | 414.36 | 410.25 | 413.84 | 413.84 | 0.08% | 13,492,911 |
| Aug 26, 2024 | 416.37 | 417.28 | 411.34 | 413.49 | 413.49 | -0.79% | 13,152,830 |
| Aug 23, 2024 | 416.98 | 419.26 | 412.09 | 416.79 | 416.79 | 0.30% | 18,493,784 |
| Aug 22, 2024 | 424.36 | 426.79 | 414.61 | 415.55 | 415.55 | -2.03% | 19,361,901 |
| Aug 21, 2024 | 424.08 | 426.40 | 421.72 | 424.14 | 424.14 | -0.16% | 16,067,298 |
| Aug 20, 2024 | 421.70 | 425.86 | 421.64 | 424.80 | 424.80 | 0.78% | 16,387,581 |
| Aug 19, 2024 | 418.96 | 421.75 | 416.46 | 421.53 | 421.53 | 0.73% | 15,233,957 |
| Aug 16, 2024 | 420.60 | 421.34 | 417.30 | 418.47 | 418.47 | -0.61% | 22,775,593 |
| Aug 15, 2024 | 419.80 | 421.11 | 417.66 | 421.03 | 421.03 | 1.00% | 20,752,144 |
| Aug 14, 2024 | 414.80 | 417.72 | 412.45 | 416.86 | 416.12 | 0.69% | 18,266,980 |
| Aug 13, 2024 | 409.59 | 414.95 | 409.57 | 414.01 | 413.27 | 1.77% | 19,414,271 |
| Aug 12, 2024 | 407.06 | 408.76 | 404.24 | 406.81 | 406.09 | 0.19% | 16,762,883 |
| Aug 9, 2024 | 404.03 | 408.05 | 402.26 | 406.02 | 405.30 | 0.83% | 19,276,666 |
| Aug 8, 2024 | 402.44 | 405.86 | 399.94 | 402.69 | 401.97 | 1.07% | 20,203,030 |
| Aug 7, 2024 | 408.64 | 410.08 | 397.47 | 398.43 | 397.72 | -0.30% | 20,650,906 |
| Aug 6, 2024 | 400.00 | 405.67 | 398.50 | 399.61 | 398.90 | 1.13% | 24,946,525 |
| Aug 5, 2024 | 389.17 | 401.04 | 385.58 | 395.15 | 394.45 | -3.27% | 40,709,238 |
| Aug 2, 2024 | 412.49 | 415.00 | 404.34 | 408.49 | 407.76 | -2.07% | 29,437,900 |
| Aug 1, 2024 | 420.79 | 427.46 | 413.09 | 417.11 | 416.37 | -0.30% | 30,296,400 |
| Jul 31, 2024 | 420.50 | 421.78 | 412.21 | 418.35 | 417.61 | -1.08% | 42,891,366 |
| Jul 30, 2024 | 427.72 | 429.05 | 417.36 | 422.92 | 422.17 | -0.89% | 32,687,578 |
| Jul 29, 2024 | 431.58 | 432.15 | 424.70 | 426.73 | 425.97 | 0.34% | 15,125,836 |
| Jul 26, 2024 | 418.20 | 428.92 | 417.27 | 425.27 | 424.51 | 1.64% | 23,583,839 |
| Jul 25, 2024 | 428.80 | 429.80 | 417.51 | 418.40 | 417.66 | -2.45% | 29,943,795 |
| Jul 24, 2024 | 440.45 | 441.48 | 427.59 | 428.90 | 428.14 | -3.59% | 26,805,800 |
| Jul 23, 2024 | 443.90 | 448.39 | 443.10 | 444.85 | 444.06 | 0.43% | 13,107,050 |
| Jul 22, 2024 | 441.79 | 444.60 | 438.91 | 442.94 | 442.15 | 1.33% | 15,808,755 |
| Jul 19, 2024 | 433.10 | 441.14 | 432.00 | 437.11 | 436.33 | -0.74% | 20,940,417 |
| Jul 18, 2024 | 444.34 | 444.65 | 434.40 | 440.37 | 439.59 | -0.71% | 20,794,822 |
| Jul 17, 2024 | 442.59 | 444.85 | 439.18 | 443.52 | 442.73 | -1.33% | 21,754,021 |
| Jul 16, 2024 | 454.22 | 454.30 | 446.66 | 449.52 | 448.72 | -0.98% | 17,175,679 |
| Jul 15, 2024 | 453.30 | 457.26 | 451.43 | 453.96 | 453.15 | 0.09% | 14,429,447 |
| Jul 12, 2024 | 454.33 | 456.36 | 450.65 | 453.55 | 452.74 | -0.25% | 16,324,274 |
| Jul 11, 2024 | 462.98 | 464.78 | 451.55 | 454.70 | 453.89 | -2.48% | 23,111,175 |
| Jul 10, 2024 | 461.22 | 466.46 | 458.86 | 466.25 | 465.42 | 1.46% | 18,196,100 |
| Jul 9, 2024 | 467.00 | 467.33 | 458.00 | 459.54 | 458.72 | -1.44% | 17,228,507 |
| Jul 8, 2024 | 466.55 | 467.70 | 464.46 | 466.24 | 465.41 | -0.28% | 12,962,321 |
| Jul 5, 2024 | 459.61 | 468.35 | 458.97 | 467.56 | 466.73 | 1.47% | 16,000,290 |
| Jul 3, 2024 | 458.19 | 461.02 | 457.88 | 460.77 | 459.95 | 0.32% | 9,932,830 |
| Jul 2, 2024 | 453.20 | 459.59 | 453.11 | 459.28 | 458.46 | 0.56% | 13,979,779 |
| Jul 1, 2024 | 448.66 | 457.37 | 445.66 | 456.73 | 455.92 | 2.19% | 17,662,818 |
| Jun 28, 2024 | 453.07 | 455.38 | 446.41 | 446.95 | 446.16 | -1.30% | 28,362,271 |
| Jun 27, 2024 | 452.18 | 456.17 | 451.77 | 452.85 | 452.05 | 0.15% | 14,806,324 |
| Jun 26, 2024 | 449.00 | 453.60 | 448.19 | 452.16 | 451.36 | 0.27% | 16,507,030 |
| Jun 25, 2024 | 448.25 | 451.42 | 446.75 | 450.95 | 450.15 | 0.73% | 16,747,529 |
| Jun 24, 2024 | 449.80 | 452.75 | 446.41 | 447.67 | 446.87 | -0.47% | 15,913,719 |
| Jun 21, 2024 | 447.38 | 450.58 | 446.51 | 449.78 | 448.98 | 0.92% | 34,486,172 |
| Jun 20, 2024 | 446.30 | 446.53 | 441.27 | 445.70 | 444.91 | -0.14% | 19,877,378 |
| Jun 18, 2024 | 449.71 | 450.14 | 444.89 | 446.34 | 445.55 | -0.45% | 17,112,504 |
| Jun 17, 2024 | 442.59 | 450.94 | 440.72 | 448.37 | 447.57 | 1.31% | 20,790,030 |
| Jun 14, 2024 | 438.28 | 443.14 | 436.72 | 442.57 | 441.78 | 0.22% | 13,581,985 |
| Jun 13, 2024 | 440.85 | 443.39 | 439.37 | 441.58 | 440.80 | 0.12% | 15,960,565 |
| Jun 12, 2024 | 435.32 | 443.40 | 433.25 | 441.06 | 440.28 | 1.94% | 22,366,233 |
| Jun 11, 2024 | 425.48 | 432.82 | 425.25 | 432.68 | 431.91 | 1.12% | 14,551,101 |
| Jun 10, 2024 | 424.70 | 428.08 | 423.89 | 427.87 | 427.11 | 0.95% | 14,003,034 |
| Jun 7, 2024 | 426.20 | 426.28 | 423.00 | 423.85 | 423.10 | -0.16% | 13,621,650 |
| Jun 6, 2024 | 424.01 | 425.31 | 420.58 | 424.52 | 423.77 | 0.12% | 14,861,251 |
| Jun 5, 2024 | 417.81 | 424.08 | 416.30 | 424.01 | 423.26 | 1.91% | 16,988,038 |
| Jun 4, 2024 | 412.43 | 416.44 | 409.68 | 416.07 | 415.33 | 0.62% | 14,348,917 |
| Jun 3, 2024 | 415.53 | 416.43 | 408.92 | 413.52 | 412.79 | -0.39% | 17,484,675 |
| May 31, 2024 | 416.75 | 416.75 | 404.51 | 415.13 | 414.39 | 0.11% | 47,995,250 |
| May 30, 2024 | 424.30 | 424.30 | 414.24 | 414.67 | 413.93 | -3.38% | 28,424,847 |
| May 29, 2024 | 425.69 | 430.94 | 425.69 | 429.17 | 428.41 | -0.27% | 15,517,130 |
| May 28, 2024 | 429.63 | 430.82 | 426.60 | 430.32 | 429.56 | 0.04% | 15,718,024 |
| May 24, 2024 | 427.19 | 431.06 | 424.41 | 430.16 | 429.40 | 0.74% | 11,855,285 |
| May 23, 2024 | 432.97 | 433.60 | 425.42 | 427.00 | 426.24 | -0.82% | 17,211,689 |
| May 22, 2024 | 430.09 | 432.41 | 427.13 | 430.52 | 429.75 | 0.34% | 18,073,698 |
| May 21, 2024 | 426.83 | 432.97 | 424.85 | 429.04 | 428.28 | 0.87% | 21,453,255 |
| May 20, 2024 | 420.21 | 426.77 | 419.99 | 425.34 | 424.58 | 1.22% | 16,272,137 |
| May 17, 2024 | 422.54 | 422.92 | 418.03 | 420.21 | 419.46 | -0.19% | 15,352,239 |
| May 16, 2024 | 421.80 | 425.42 | 420.35 | 420.99 | 420.24 | -0.49% | 17,530,050 |
| May 15, 2024 | 417.90 | 423.81 | 417.27 | 423.08 | 422.33 | 1.57% | 22,239,533 |
| May 14, 2024 | 412.02 | 417.49 | 411.55 | 416.56 | 415.08 | 0.69% | 15,109,306 |
| May 13, 2024 | 418.01 | 418.35 | 410.82 | 413.72 | 412.25 | -0.25% | 15,440,226 |
| May 10, 2024 | 412.94 | 415.38 | 411.80 | 414.74 | 413.27 | 0.59% | 13,402,281 |
| May 9, 2024 | 410.57 | 412.72 | 409.10 | 412.32 | 410.86 | 0.43% | 14,689,727 |
| May 8, 2024 | 408.17 | 412.23 | 406.71 | 410.54 | 409.09 | 0.29% | 11,792,308 |
| May 7, 2024 | 414.66 | 414.67 | 409.09 | 409.34 | 407.89 | -1.02% | 20,018,228 |
| May 6, 2024 | 408.76 | 413.93 | 406.37 | 413.54 | 412.07 | 1.69% | 16,996,639 |