Microsoft (MSFT)

Historical Prices For Microsoft (MSFT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	377.96	385.08	376.62	382.14	16,163,342	382.14
4/01/2025	374.65	382.85	373.23	382.19	19,679,213	382.19
3/31/2025	372.54	377.07	367.24	375.39	35,176,320	375.39
3/28/2025	388.08	389.13	376.93	378.80	21,638,817	378.80
3/27/2025	390.13	392.24	387.39	390.58	13,761,672	390.58
3/26/2025	395.00	395.31	388.57	389.97	16,123,339	389.97
3/25/2025	393.92	396.36	392.64	395.16	15,770,356	395.16
3/24/2025	395.40	395.40	389.81	393.08	21,042,681	393.08
3/21/2025	383.21	391.74	382.80	391.26	39,677,911	391.26
3/20/2025	385.73	391.79	383.28	386.84	18,468,353	386.84
3/19/2025	385.52	389.68	384.00	387.82	19,175,065	387.82
3/18/2025	387.07	387.37	381.10	383.52	19,483,174	383.52
3/17/2025	386.70	392.70	385.57	388.81	22,794,001	388.81
3/14/2025	379.77	390.23	379.51	388.56	19,953,242	388.56
3/13/2025	383.15	385.32	377.45	378.77	20,451,691	378.77
3/12/2025	382.95	385.22	378.95	383.27	24,241,836	383.27
3/11/2025	379.00	386.00	376.91	380.45	32,013,102	380.45
3/10/2025	385.84	386.40	377.22	380.16	32,786,559	380.16
3/07/2025	392.32	394.80	385.54	393.31	22,034,439	393.31
3/06/2025	394.28	402.15	392.68	396.89	23,506,036	396.89
3/05/2025	389.34	401.67	388.81	401.02	23,398,234	401.02
3/04/2025	383.40	392.58	381.00	388.61	29,301,409	388.61
3/03/2025	398.82	398.82	386.15	388.49	22,957,974	388.49
2/28/2025	392.65	397.63	386.57	396.99	32,845,659	396.99
2/27/2025	401.27	405.74	392.17	392.53	21,178,637	392.53
2/26/2025	398.01	403.60	394.25	399.73	19,588,450	399.73
2/25/2025	401.10	401.92	396.70	397.90	29,718,832	397.90
2/24/2025	408.51	409.37	399.32	404.00	26,425,182	404.00
2/21/2025	417.33	418.05	407.89	408.21	27,702,801	408.21
2/20/2025	415.29	419.31	412.54	416.13	23,462,649	416.13
2/19/2025	407.88	415.49	407.65	414.77	25,053,571	413.94
2/18/2025	408.00	410.60	406.50	409.64	21,387,591	408.82
2/14/2025	407.79	408.91	405.89	408.43	22,758,883	407.61
2/13/2025	407.00	411.00	406.36	410.54	23,853,055	409.72
2/12/2025	407.21	410.75	404.37	409.04	19,100,219	408.22
2/11/2025	409.64	412.49	409.30	411.44	18,126,054	410.62
2/10/2025	413.71	415.46	410.92	412.22	20,798,306	411.39
2/07/2025	416.48	418.65	408.10	409.75	23,037,015	408.93
2/06/2025	414.00	418.20	414.00	415.82	16,265,391	414.99
2/05/2025	412.35	413.83	410.40	413.29	16,317,045	412.46
2/04/2025	412.68	413.92	409.74	412.37	20,495,650	411.55
2/03/2025	411.60	415.41	408.66	410.92	25,598,895	410.10
1/31/2025	418.98	420.69	414.91	415.06	34,223,799	414.23
1/30/2025	418.77	422.86	413.16	414.99	54,412,450	414.16
1/29/2025	446.69	446.88	440.40	442.33	22,590,664	441.44
1/28/2025	434.60	448.38	431.38	447.20	23,472,533	446.31
1/27/2025	424.01	435.20	423.50	434.56	35,617,352	433.69
1/24/2025	445.16	446.65	441.40	444.06	15,549,763	443.17
1/23/2025	442.00	446.75	441.50	446.71	18,377,382	445.82
1/22/2025	437.56	447.27	436.00	446.20	27,769,687	445.31
1/21/2025	430.20	430.90	425.60	428.50	25,961,735	427.64
1/17/2025	434.08	434.48	428.17	429.03	27,428,546	428.17
1/16/2025	428.70	429.49	424.39	424.58	15,280,510	423.73
1/15/2025	419.13	428.15	418.26	426.31	19,625,311	425.46
1/14/2025	417.81	419.74	410.72	415.67	16,919,660	414.84
1/13/2025	415.23	418.50	412.29	417.19	17,580,268	416.36
1/10/2025	424.63	424.71	415.02	418.95	20,201,484	418.11
1/08/2025	423.46	426.97	421.54	424.56	15,058,651	423.71
1/07/2025	429.00	430.65	420.80	422.37	18,123,081	421.52
1/06/2025	428.00	434.32	425.48	427.85	20,547,184	426.99
1/03/2025	421.08	424.03	419.54	423.35	16,663,414	422.50