Microsoft Corporation (MSFT) Historical Stock Data
400.96 ↑1.84 (0.46%)
As of April 22, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, MSFT is down -0.16% a day on average. There have been 14 days where Microsoft Corporation closed green and 16 days where MSFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 400.19 | 400.96 | ↑$0.77 (0.19%) | 395.75 | 402.84 | 19.58M |
| 2024-04-19 | 404.03 | 399.12 | ↓$4.91 (-1.22%) | 397.77 | 405.48 | 29.02M |
| 2024-04-18 | 410.49 | 404.27 | ↓$6.22 (-1.51%) | 404.03 | 411.88 | 20.57M |
| 2024-04-17 | 417.60 | 411.84 | ↓$5.76 (-1.38%) | 410.33 | 418.88 | 15.78M |
| 2024-04-16 | 414.46 | 414.58 | ↑$0.12 (0.03%) | 413.73 | 418.40 | 16.70M |
| 2024-04-15 | 426.55 | 413.64 | ↓$12.91 (-3.03%) | 413.43 | 426.82 | 20.17M |
| 2024-04-12 | 424.00 | 421.90 | ↓$2.10 (-0.50%) | 419.77 | 425.18 | 19.16M |
| 2024-04-11 | 425.82 | 427.93 | ↑$2.11 (0.50%) | 422.36 | 429.37 | 17.93M |
| 2024-04-10 | 422.21 | 423.26 | ↑$1.05 (0.25%) | 419.71 | 424.03 | 16.11M |
| 2024-04-09 | 426.46 | 426.28 | ↓$0.18 (-0.04%) | 421.63 | 427.73 | 12.48M |
| 2024-04-08 | 425.05 | 424.59 | ↓$0.46 (-0.11%) | 423.30 | 427.28 | 14.24M |
| 2024-04-05 | 420.00 | 425.52 | ↑$5.52 (1.31%) | 418.32 | 426.51 | 16.47M |
| 2024-04-04 | 424.99 | 417.88 | ↓$7.11 (-1.67%) | 417.57 | 428.67 | 19.28M |
| 2024-04-03 | 419.96 | 420.45 | ↑$0.49 (0.12%) | 419.09 | 423.25 | 16.44M |
| 2024-04-02 | 420.16 | 421.44 | ↑$1.28 (0.31%) | 417.84 | 422.38 | 17.72M |
| 2024-04-01 | 423.95 | 424.57 | ↑$0.63 (0.15%) | 422.22 | 427.89 | 14.74M |
| 2024-03-28 | 421.05 | 420.72 | ↓$0.33 (-0.08%) | 419.14 | 421.87 | 21.71M |
| 2024-03-27 | 424.20 | 421.43 | ↓$2.77 (-0.65%) | 419.01 | 424.40 | 16.68M |
| 2024-03-26 | 425.51 | 421.65 | ↓$3.86 (-0.91%) | 421.38 | 425.98 | 16.62M |
| 2024-03-25 | 425.00 | 422.86 | ↓$2.14 (-0.50%) | 421.62 | 427.41 | 17.85M |
| 2024-03-22 | 429.69 | 428.74 | ↓$0.95 (-0.22%) | 426.07 | 429.86 | 17.24M |
| 2024-03-21 | 429.85 | 429.37 | ↓$0.48 (-0.11%) | 427.17 | 430.82 | 21.24M |
| 2024-03-20 | 422.25 | 425.23 | ↑$2.98 (0.71%) | 420.66 | 425.96 | 17.57M |
| 2024-03-19 | 418.04 | 421.41 | ↑$3.37 (0.81%) | 415.55 | 421.67 | 19.82M |
| 2024-03-18 | 414.25 | 417.32 | ↑$3.07 (0.74%) | 413.79 | 420.73 | 20.04M |
| 2024-03-15 | 419.28 | 416.42 | ↓$2.85 (-0.68%) | 412.79 | 422.60 | 43.78M |
| 2024-03-14 | 420.13 | 425.22 | ↑$5.10 (1.21%) | 417.99 | 427.81 | 33.91M |
| 2024-03-13 | 418.10 | 415.10 | ↓$3.00 (-0.72%) | 411.45 | 418.18 | 17.10M |
| 2024-03-12 | 407.62 | 415.28 | ↑$7.66 (1.88%) | 406.79 | 415.57 | 21.39M |
| 2024-03-11 | 403.76 | 404.52 | ↑$0.76 (0.19%) | 401.26 | 405.67 | 16M |
Create an account or log in to view more rows.
$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
$MSFT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MSFT CHUG CHUG CHUG
$MSFT we’re fucked tomorrow boys