Microsoft Corporation (MSFT) Historical Stock Data
443.57 ↑0.95 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSFT is up 0.27% a day on average. There have been 20 days where Microsoft Corporation closed green and 10 days where MSFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 442.00 | 443.57 | ↑$1.57 (0.36%) | 441.77 | 446.10 | 18.37M |
| 2024-12-05 | 437.92 | 442.62 | ↑$4.70 (1.07%) | 436.17 | 444.66 | 21.50M |
| 2024-12-04 | 432.92 | 437.42 | ↑$4.51 (1.04%) | 432.63 | 439.55 | 25.40M |
| 2024-12-03 | 429.84 | 431.20 | ↑$1.36 (0.32%) | 427.74 | 432.47 | 16.84M |
| 2024-12-02 | 421.54 | 430.98 | ↑$9.44 (2.24%) | 421.31 | 432.78 | 19.93M |
| 2024-11-29 | 420.03 | 423.46 | ↑$3.43 (0.82%) | 417.80 | 424.89 | 15.06M |
| 2024-11-27 | 425.11 | 422.99 | ↓$2.12 (-0.50%) | 422.02 | 427.23 | 17.19M |
| 2024-11-26 | 419.59 | 427.99 | ↑$8.41 (2.00%) | 418.93 | 429.04 | 23.06M |
| 2024-11-25 | 418.19 | 418.79 | ↑$0.60 (0.14%) | 414.87 | 421.06 | 25.84M |
| 2024-11-22 | 411.37 | 417.00 | ↑$5.63 (1.37%) | 411.06 | 417.40 | 23.97M |
| 2024-11-21 | 419.50 | 412.87 | ↓$6.63 (-1.58%) | 410.29 | 419.78 | 20.48M |
| 2024-11-20 | 416.87 | 415.49 | ↓$1.38 (-0.33%) | 410.58 | 417.09 | 18.44M |
| 2024-11-19 | 413.65 | 417.79 | ↑$4.14 (1.00%) | 411.55 | 417.94 | 16.42M |
| 2024-11-18 | 414.87 | 415.76 | ↑$0.89 (0.21%) | 412.10 | 418.40 | 23.98M |
| 2024-11-15 | 420.25 | 415.00 | ↓$5.25 (-1.25%) | 413.64 | 422.80 | 28.17M |
| 2024-11-14 | 424.80 | 426.89 | ↑$2.09 (0.49%) | 420.00 | 428.16 | 29.48M |
| 2024-11-13 | 421.30 | 425.20 | ↑$3.90 (0.93%) | 418.21 | 429.33 | 21.10M |
| 2024-11-12 | 418.25 | 423.03 | ↑$4.78 (1.14%) | 417.21 | 424.44 | 18.99M |
| 2024-11-11 | 422.57 | 418.01 | ↓$4.56 (-1.08%) | 416.00 | 424.81 | 19.87M |
| 2024-11-08 | 425.40 | 422.54 | ↓$2.86 (-0.67%) | 421.78 | 426.50 | 16.81M |
| 2024-11-07 | 421.12 | 425.43 | ↑$4.31 (1.02%) | 419.88 | 426.85 | 19.62M |
| 2024-11-06 | 412.43 | 420.18 | ↑$7.75 (1.88%) | 410.52 | 420.43 | 26.43M |
| 2024-11-05 | 408.33 | 411.46 | ↑$3.13 (0.77%) | 408.08 | 414.90 | 17.43M |
| 2024-11-04 | 409.86 | 408.46 | ↓$1.40 (-0.34%) | 405.58 | 410.41 | 19.28M |
| 2024-11-01 | 409.01 | 410.37 | ↑$1.36 (0.33%) | 407.50 | 415.50 | 23.75M |
| 2024-10-31 | 415.96 | 406.35 | ↓$9.61 (-2.31%) | 406.30 | 416.07 | 53.47M |
| 2024-10-30 | 437.44 | 432.53 | ↓$4.91 (-1.12%) | 432.23 | 438.50 | 27.48M |
| 2024-10-29 | 427.97 | 431.95 | ↑$3.98 (0.93%) | 425.80 | 433.17 | 17.14M |
| 2024-10-28 | 431.66 | 426.59 | ↓$5.07 (-1.17%) | 426.34 | 431.94 | 14M |
| 2024-10-25 | 426.90 | 428.15 | ↑$1.25 (0.29%) | 426.60 | 432.50 | 17.01M |
Create an account or log in to view more rows.
$MSFT not good
$MSFT looks like a loading
$MSFT I like green candles on my birthday cake
$MSFT looking ready to breakout soon.
$MSFT Holding Strong since January ??????????
$MSFT Shorts talk the talk but cant walk the walk
$MSFT I like it
$MSFT i like the stock
$MSFT death cross will complete today
$MSFT Sleep well my bulls
sleep well