Microsoft Corporation (MSFT) Historical Stock Data

415.50 ↑1.86 (0.45%)
As of March 1, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, MSFT is up 0.05% a day on average. There have been 16 days where Microsoft Corporation closed green and 14 days where MSFT closed red.

DateOpenCloseChangeLowHighVolume
2024-03-01411.27415.50↑$4.23 (1.03%)410.88415.8717.82M
2024-02-29408.64413.64↑$5.00 (1.22%)405.92414.2031.94M
2024-02-28408.18407.72↓$0.45 (-0.11%)405.32409.3013.17M
2024-02-27407.99407.48↓$0.51 (-0.13%)403.85408.3214.83M
2024-02-26411.46407.54↓$3.91 (-0.95%)407.36412.1616.19M
2024-02-23415.67410.34↓$5.33 (-1.28%)408.97415.8616.29M
2024-02-22410.19411.65↑$1.46 (0.36%)408.57412.8327M
2024-02-21400.17402.18↑$2.01 (0.50%)397.22402.2918.60M
2024-02-20403.24402.79↓$0.45 (-0.11%)398.01404.4924.30M
2024-02-16407.96404.06↓$3.90 (-0.96%)403.44408.2922.29M
2024-02-15408.14406.56↓$1.58 (-0.39%)404.29409.1321.82M
2024-02-14408.07409.49↑$1.42 (0.35%)404.57409.8420.38M
2024-02-13404.94406.32↑$1.38 (0.34%)403.39410.0727.82M
2024-02-12420.56415.26↓$5.30 (-1.26%)414.75420.7421.20M
2024-02-09415.25420.55↑$5.30 (1.28%)415.09420.8222.02M
2024-02-08414.05414.11↑$0.06 (0.01%)412.53415.5621.22M
2024-02-07407.44414.05↑$6.61 (1.62%)407.40414.3022.33M
2024-02-06405.88405.49↓$0.39 (-0.10%)402.91407.9718.38M
2024-02-05409.90405.65↓$4.25 (-1.04%)403.99411.1625.34M
2024-02-02403.81411.22↑$7.41 (1.84%)403.56412.6528.25M
2024-02-01401.83403.78↑$1.95 (0.49%)401.80408.0030.64M
2024-01-31406.96397.58↓$9.38 (-2.30%)397.21415.3247.84M
2024-01-30412.26408.59↓$3.67 (-0.89%)406.45413.0533.36M
2024-01-29406.06409.72↑$3.66 (0.90%)404.33409.9824.46M
2024-01-26404.37403.93↓$0.44 (-0.11%)402.43406.1717.57M
2024-01-25404.32404.87↑$0.55 (0.14%)402.53407.0120.53M
2024-01-24401.54402.56↑$1.02 (0.25%)400.45405.6223.33M
2024-01-23395.75398.90↑$3.15 (0.80%)393.97399.3619.19M
2024-01-22400.02396.51↓$3.51 (-0.88%)393.59400.6225.60M
2024-01-19395.76398.67↑$2.91 (0.74%)393.50398.6727.61M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$MSFT death cross will complete today

0 Like Report
micmic

$MSFT Sleep well my bulls
sleep well

0 Like Report
DivorceTiramisu

$MSFT I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report