Microsoft Corporation (MSFT) Historical Stock Data
425.27 ↑6.87 (1.64%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MSFT is up 0.04% a day on average. There have been 18 days where Microsoft Corporation closed green and 12 days where MSFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 418.19 | 425.27 | ↑$7.08 (1.69%) | 417.31 | 428.91 | 23.01M |
| 2024-07-25 | 428.83 | 418.40 | ↓$10.43 (-2.43%) | 417.51 | 429.79 | 29.40M |
| 2024-07-24 | 440.22 | 428.90 | ↓$11.32 (-2.57%) | 427.59 | 441.45 | 26.50M |
| 2024-07-23 | 444.00 | 444.85 | ↑$0.85 (0.19%) | 443.10 | 448.39 | 12.25M |
| 2024-07-22 | 441.75 | 442.94 | ↑$1.19 (0.27%) | 438.91 | 444.58 | 15.57M |
| 2024-07-19 | 433.12 | 437.11 | ↑$3.99 (0.92%) | 432.00 | 441.14 | 20.82M |
| 2024-07-18 | 444.34 | 440.37 | ↓$3.97 (-0.89%) | 434.40 | 444.65 | 20.72M |
| 2024-07-17 | 442.43 | 443.52 | ↑$1.09 (0.25%) | 439.18 | 444.85 | 21.74M |
| 2024-07-16 | 454.22 | 449.52 | ↓$4.70 (-1.03%) | 446.66 | 454.30 | 17.04M |
| 2024-07-15 | 453.42 | 453.96 | ↑$0.54 (0.12%) | 451.43 | 457.26 | 13.62M |
| 2024-07-12 | 454.33 | 453.55 | ↓$0.77 (-0.17%) | 450.65 | 456.34 | 16.18M |
| 2024-07-11 | 462.73 | 454.70 | ↓$8.03 (-1.74%) | 451.55 | 464.78 | 22.84M |
| 2024-07-10 | 461.22 | 466.25 | ↑$5.03 (1.09%) | 458.90 | 466.46 | 17.76M |
| 2024-07-09 | 467.00 | 459.54 | ↓$7.46 (-1.60%) | 458.00 | 467.33 | 17.14M |
| 2024-07-08 | 466.55 | 466.24 | ↓$0.31 (-0.07%) | 464.46 | 467.70 | 12.76M |
| 2024-07-05 | 459.66 | 467.56 | ↑$7.90 (1.72%) | 458.97 | 468.35 | 15.66M |
| 2024-07-03 | 458.27 | 460.77 | ↑$2.51 (0.55%) | 457.88 | 461.02 | 9.65M |
| 2024-07-02 | 453.14 | 459.28 | ↑$6.14 (1.36%) | 453.11 | 459.59 | 13.90M |
| 2024-07-01 | 448.61 | 456.73 | ↑$8.12 (1.81%) | 445.66 | 457.37 | 17.55M |
| 2024-06-28 | 453.07 | 446.95 | ↓$6.12 (-1.35%) | 446.41 | 455.38 | 26.90M |
| 2024-06-27 | 452.15 | 452.85 | ↑$0.70 (0.15%) | 451.77 | 456.16 | 14.31M |
| 2024-06-26 | 449.00 | 452.16 | ↑$3.17 (0.70%) | 448.19 | 453.59 | 15.59M |
| 2024-06-25 | 448.03 | 450.95 | ↑$2.92 (0.65%) | 446.75 | 451.42 | 16.71M |
| 2024-06-24 | 449.80 | 447.67 | ↓$2.13 (-0.47%) | 446.41 | 452.75 | 15.67M |
| 2024-06-21 | 447.14 | 449.78 | ↑$2.64 (0.59%) | 446.51 | 450.55 | 33.80M |
| 2024-06-20 | 446.30 | 445.70 | ↓$0.60 (-0.13%) | 441.28 | 446.53 | 19.75M |
| 2024-06-18 | 449.72 | 446.34 | ↓$3.38 (-0.75%) | 444.89 | 450.14 | 16.38M |
| 2024-06-17 | 442.44 | 448.37 | ↑$5.93 (1.34%) | 440.72 | 450.93 | 19.97M |
| 2024-06-14 | 438.42 | 442.57 | ↑$4.15 (0.95%) | 436.72 | 443.14 | 13.48M |
| 2024-06-13 | 440.78 | 441.58 | ↑$0.80 (0.18%) | 439.37 | 443.39 | 15.86M |
Create an account or log in to view more rows.
$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
$MSFT Moon soon
$MSFT now I buy
$MSFT last chance to load imo