Microsoft (MSFT)

441.93
-18.59 (-4.04%)
NASDAQ· Last Trade: Jun 2nd, 3:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Microsoft (MSFT)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026464.84466.32458.27460.5253,491,495460.52
5/29/2026432.55450.33432.36450.2480,098,064450.24
5/28/2026412.98429.49412.67426.9947,211,052426.99
5/27/2026411.01415.94409.58412.6728,872,558412.67
5/26/2026416.43419.77413.02416.0330,636,964416.03
5/22/2026419.54424.40416.33418.5722,671,827418.57
5/21/2026424.75426.34415.71419.0931,356,751419.09
5/20/2026414.17422.10411.30421.0627,839,093420.15
5/19/2026429.90432.70416.49417.4232,990,109416.52
5/18/2026416.62425.12415.61423.5432,549,021422.63
5/15/2026414.27428.17412.91421.9250,806,149421.01
5/14/2026404.48411.84400.88409.4328,054,518408.55
5/13/2026403.20406.31401.03405.2129,631,589404.33
5/12/2026414.48415.50406.64407.7738,568,148406.89
5/11/2026407.87412.69405.50412.6635,641,756411.77
5/08/2026417.39418.63414.15415.1233,383,793414.22
5/07/2026420.11427.98418.76420.7734,909,997419.86
5/06/2026408.00418.42405.11413.9630,261,685413.06
5/05/2026415.32416.78408.80411.3825,693,298410.49
5/04/2026411.54420.78410.80413.6228,053,917412.73
5/01/2026412.80417.11410.44414.4431,576,434413.54
4/30/2026410.81414.42398.01407.7870,867,845406.90
4/29/2026424.58426.82420.29424.4637,991,271423.54
4/28/2026424.57429.92421.90429.2530,413,376428.32
4/27/2026422.38427.11417.07424.8230,883,377423.90
4/24/2026416.97424.95415.80424.6227,493,073423.70
4/23/2026419.89432.90411.41415.7538,265,278414.85
4/22/2026426.18433.70423.67432.9229,335,662431.98
4/21/2026420.24427.18417.20424.1632,026,775423.24
4/20/2026421.14423.33416.30418.0727,555,138417.17
4/17/2026424.82431.58420.69422.7948,568,190421.88
4/16/2026419.86420.82412.14420.2641,702,859419.35
4/15/2026398.00414.37396.73411.2244,910,309410.33
4/14/2026387.92394.69386.52393.1137,448,182392.26
4/13/2026373.61384.54371.02384.3735,674,690383.54
4/10/2026372.98375.64370.03370.8728,237,744370.07
4/09/2026372.50373.50367.05373.0730,407,372372.26
4/08/2026384.98385.00371.41374.3333,048,312373.52
4/07/2026370.34372.45366.56372.2921,188,187371.49
4/06/2026373.49373.73369.50372.8816,133,480372.07
4/02/2026367.20373.64364.15373.4624,100,093372.65
4/01/2026373.49373.99368.20369.3729,379,300368.57
3/31/2026364.55372.90363.07370.1745,200,133369.37
3/30/2026361.89365.36356.28358.9644,779,066358.18
3/27/2026361.90362.45356.51356.7737,890,140356.00
3/26/2026370.81374.72365.19365.9736,828,640365.18
3/25/2026376.92377.06369.63371.0431,261,085370.24
3/24/2026382.36382.47371.85372.7442,742,357371.93
3/23/2026383.90387.21381.68383.0029,653,279382.17
3/20/2026386.79387.00380.12381.8750,854,386381.05
3/19/2026390.10392.49387.06389.0225,124,660388.18
3/18/2026397.13398.00391.00391.6725,879,953390.82
3/17/2026400.27404.40397.75399.4126,216,084398.55
3/16/2026398.07400.63394.79399.9527,722,292399.09
3/13/2026401.00404.80394.25395.5526,848,002394.69
3/12/2026404.63406.12401.71401.8627,263,815400.99
3/11/2026405.57409.01401.59404.8825,480,463404.00
3/10/2026410.03410.20402.93405.7631,687,712404.88
3/09/2026404.92410.21403.50409.4130,115,809408.52
3/06/2026409.20413.05408.51408.9631,123,860408.08
3/05/2026404.42411.61404.40410.6839,413,319409.79
3/04/2026401.27411.03400.31405.2035,768,277404.32
3/03/2026393.14406.70392.67403.9338,316,430403.06
3/02/2026392.86401.19390.63398.5535,723,186397.69