Microsoft Corporation Common Stock
MSFT
Select a Date
| Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|
| 10-17-2024 | $422.36 | $422.5 | $415.59 | $416.72 | $416.72 | 14,803,400 |
| 10-16-2024 | $415.17 | $416.36 | $410.48 | $416.12 | $416.12 | 15,508,900 |
| 10-15-2024 | $422.18 | $422.48 | $415.26 | $418.74 | $418.74 | 18,900,200 |
| 10-14-2024 | $417.77 | $424.04 | $417.52 | $419.14 | $419.14 | 16,653,100 |
| 10-11-2024 | $416.14 | $417.13 | $413.25 | $416.32 | $416.32 | 14,144,900 |
| 10-10-2024 | $415.23 | $417.35 | $413.15 | $415.84 | $415.84 | 13,848,400 |
| 10-09-2024 | $415.86 | $420.38 | $414.3 | $417.46 | $417.46 | 14,974,300 |
| 10-08-2024 | $410.9 | $415.66 | $408.17 | $414.71 | $414.71 | 19,229,300 |
| 10-07-2024 | $416 | $417.11 | $409 | $409.54 | $409.54 | 20,919,800 |
| 10-04-2024 | $418.24 | $419.75 | $414.97 | $416.06 | $416.06 | 19,169,700 |
| 10-03-2024 | $417.63 | $419.55 | $414.29 | $416.54 | $416.54 | 13,686,400 |
| 10-02-2024 | $422.58 | $422.82 | $416.71 | $417.13 | $417.13 | 16,582,300 |
| 10-01-2024 | $428.45 | $428.48 | $418.81 | $420.69 | $420.69 | 19,092,900 |
| 09-30-2024 | $428.21 | $430.42 | $425.37 | $430.3 | $430.3 | 16,807,300 |
| 09-27-2024 | $431.52 | $431.85 | $427.47 | $428.02 | $428.02 | 14,896,100 |
| 09-26-2024 | $435.09 | $435.3 | $429.13 | $431.31 | $431.31 | 14,492,000 |
| 09-25-2024 | $429.83 | $433.12 | $428.57 | $432.11 | $432.11 | 13,396,400 |
| 09-24-2024 | $433 | $433.35 | $426.1 | $429.17 | $429.17 | 17,015,800 |
| 09-23-2024 | $434.28 | $436.46 | $430.39 | $433.51 | $433.51 | 15,128,900 |
| 09-20-2024 | $437.22 | $439.24 | $434.22 | $435.27 | $435.27 | 55,167,100 |
| 09-19-2024 | $441.23 | $441.5 | $436.9 | $438.69 | $438.69 | 21,706,600 |
| 09-18-2024 | $435 | $436.03 | $430.41 | $430.81 | $430.81 | 18,898,000 |
| 09-17-2024 | $440.23 | $441.85 | $432.27 | $435.15 | $435.15 | 18,874,200 |
| 09-16-2024 | $430.6 | $433.53 | $428.22 | $431.34 | $431.34 | 13,834,700 |
| 09-13-2024 | $425.83 | $431.83 | $425.46 | $430.59 | $430.59 | 15,874,600 |
| 09-12-2024 | $423.31 | $427.37 | $419.75 | $427 | $427 | 17,418,800 |
| 09-11-2024 | $415.5 | $423.99 | $409.58 | $423.04 | $423.04 | 19,266,900 |
| 09-10-2024 | $408.2 | $416.33 | $407.7 | $414.2 | $414.2 | 19,594,300 |
| 09-09-2024 | $407.24 | $408.65 | $402.15 | $405.72 | $405.72 | 15,295,100 |
| 09-06-2024 | $409.06 | $410.65 | $400.8 | $401.7 | $401.7 | 19,609,500 |
| 09-05-2024 | $407.62 | $413.1 | $406.13 | $408.39 | $408.39 | 14,195,500 |
| 09-04-2024 | $405.91 | $411.24 | $404.37 | $408.9 | $408.9 | 15,135,800 |
| 09-03-2024 | $417.91 | $419.88 | $407.03 | $409.44 | $409.44 | 20,313,600 |
| 08-30-2024 | $415.6 | $417.49 | $412.13 | $417.14 | $417.14 | 24,308,300 |
| 08-29-2024 | $414.94 | $422.05 | $410.6 | $413.12 | $413.12 | 17,045,200 |
| 08-28-2024 | $414.88 | $415 | $407.31 | $410.6 | $410.6 | 14,882,700 |
| 08-27-2024 | $412.86 | $414.36 | $410.25 | $413.84 | $413.84 | 13,492,900 |
| 08-26-2024 | $416.37 | $417.28 | $411.34 | $413.49 | $413.49 | 13,152,800 |
| 08-23-2024 | $416.98 | $419.26 | $412.09 | $416.79 | $416.79 | 18,493,800 |
| 08-22-2024 | $424.36 | $426.79 | $414.61 | $415.55 | $415.55 | 19,361,900 |
| 08-21-2024 | $424.08 | $426.4 | $421.72 | $424.14 | $424.14 | 16,067,300 |
| 08-20-2024 | $421.7 | $425.86 | $421.64 | $424.8 | $424.8 | 16,387,600 |
| 08-19-2024 | $418.96 | $421.75 | $416.46 | $421.53 | $421.53 | 15,234,000 |
| 08-16-2024 | $420.6 | $421.34 | $417.3 | $418.47 | $418.47 | 22,775,600 |
| 08-15-2024 | $419.8 | $421.11 | $417.66 | $421.03 | $421.03 | 20,752,100 |
| 08-14-2024 | $414.8 | $417.72 | $412.45 | $416.86 | $416.86 | 18,267,000 |
| 08-13-2024 | $409.59 | $414.95 | $409.57 | $414.01 | $414.01 | 19,414,300 |
| 08-12-2024 | $407.06 | $408.76 | $404.24 | $406.81 | $406.81 | 16,762,900 |
| 08-09-2024 | $404.03 | $408.05 | $402.26 | $406.02 | $406.02 | 19,276,700 |
| 08-08-2024 | $402.44 | $405.86 | $399.94 | $402.69 | $402.69 | 20,203,000 |
| 08-07-2024 | $408.64 | $410.08 | $397.47 | $398.43 | $398.43 | 20,650,900 |
| 08-06-2024 | $400 | $405.67 | $398.5 | $399.61 | $399.61 | 24,946,500 |
| 08-05-2024 | $389.17 | $401.04 | $385.58 | $395.15 | $395.15 | 40,709,200 |
| 08-02-2024 | $412.49 | $415 | $404.34 | $408.49 | $408.49 | 29,437,900 |
| 08-01-2024 | $420.79 | $427.46 | $413.09 | $417.11 | $417.11 | 30,296,400 |
| 07-31-2024 | $420.5 | $421.78 | $412.21 | $418.35 | $418.35 | 42,891,400 |
| 07-30-2024 | $427.72 | $429.05 | $417.36 | $422.92 | $422.92 | 32,687,600 |
| 07-29-2024 | $431.58 | $432.15 | $424.7 | $426.73 | $426.73 | 15,125,800 |
| 07-26-2024 | $418.2 | $428.92 | $417.27 | $425.27 | $425.27 | 23,583,800 |
| 07-25-2024 | $428.8 | $429.8 | $417.51 | $418.4 | $418.4 | 29,943,800 |
| 07-24-2024 | $440.45 | $441.48 | $427.59 | $428.9 | $428.9 | 26,805,800 |
| 07-23-2024 | $443.9 | $448.39 | $443.1 | $444.85 | $444.85 | 13,107,100 |
| 07-22-2024 | $441.79 | $444.6 | $438.91 | $442.94 | $442.94 | 15,808,800 |
| 07-19-2024 | $433.1 | $441.14 | $432 | $437.11 | $437.11 | 20,940,400 |
| 07-18-2024 | $444.34 | $444.65 | $434.4 | $440.37 | $440.37 | 20,794,800 |
| 07-17-2024 | $442.59 | $444.85 | $439.18 | $443.52 | $443.52 | 21,778,000 |
| 07-16-2024 | $454.22 | $454.3 | $446.66 | $449.52 | $449.52 | 17,175,700 |
| 07-15-2024 | $453.3 | $457.26 | $451.43 | $453.96 | $453.96 | 14,429,400 |
| 07-12-2024 | $454.33 | $456.36 | $450.65 | $453.55 | $453.55 | 16,324,300 |
| 07-11-2024 | $462.98 | $464.78 | $451.55 | $454.7 | $454.7 | 23,111,200 |
| 07-10-2024 | $461.22 | $466.46 | $458.86 | $466.25 | $466.25 | 18,196,100 |
| 07-09-2024 | $467 | $467.33 | $458 | $459.54 | $459.54 | 17,207,200 |
| 07-08-2024 | $466.55 | $467.7 | $464.46 | $466.24 | $466.24 | 12,962,300 |
| 07-05-2024 | $459.61 | $468.35 | $458.97 | $467.56 | $467.56 | 16,000,300 |
| 07-03-2024 | $458.19 | $461.02 | $457.88 | $460.77 | $460.77 | 9,932,800 |
| 07-02-2024 | $453.2 | $459.59 | $453.11 | $459.28 | $459.28 | 13,979,800 |
| 07-01-2024 | $448.66 | $457.37 | $445.66 | $456.73 | $456.73 | 17,662,800 |
| 06-28-2024 | $453.07 | $455.38 | $446.41 | $446.95 | $446.95 | 28,362,300 |
| 06-27-2024 | $452.18 | $456.17 | $451.77 | $452.85 | $452.85 | 14,806,300 |
| 06-26-2024 | $449 | $453.6 | $448.19 | $452.16 | $452.16 | 16,507,000 |
| 06-25-2024 | $448.25 | $451.42 | $446.75 | $450.95 | $450.95 | 16,747,500 |
| 06-24-2024 | $449.8 | $452.75 | $446.41 | $447.67 | $447.67 | 15,913,700 |
| 06-21-2024 | $447.38 | $450.58 | $446.51 | $449.78 | $449.78 | 34,486,200 |
| 06-20-2024 | $446.3 | $446.53 | $441.27 | $445.7 | $445.7 | 19,877,400 |
| 06-18-2024 | $449.71 | $450.14 | $444.89 | $446.34 | $446.34 | 17,112,500 |
| 06-17-2024 | $442.59 | $450.94 | $440.72 | $448.37 | $448.37 | 20,790,000 |
| 06-14-2024 | $438.28 | $443.14 | $436.72 | $442.57 | $442.57 | 13,582,000 |
| 06-13-2024 | $440.85 | $443.39 | $439.37 | $441.58 | $441.58 | 15,960,600 |
| 06-12-2024 | $435.32 | $443.4 | $433.25 | $441.06 | $441.06 | 22,366,200 |
| 06-11-2024 | $425.48 | $432.82 | $425.25 | $432.68 | $432.68 | 14,551,100 |
| 06-10-2024 | $424.7 | $428.08 | $423.89 | $427.87 | $427.87 | 14,003,000 |
| 06-07-2024 | $426.2 | $426.28 | $423 | $423.85 | $423.85 | 13,621,700 |
| 06-06-2024 | $424.01 | $425.31 | $420.58 | $424.52 | $424.52 | 14,861,300 |
| 06-05-2024 | $417.81 | $424.08 | $416.3 | $424.01 | $424.01 | 16,988,000 |
| 06-04-2024 | $412.43 | $416.44 | $409.68 | $416.07 | $416.07 | 14,348,900 |
| 06-03-2024 | $415.53 | $416.43 | $408.92 | $413.52 | $413.52 | 17,484,700 |
| 05-31-2024 | $416.75 | $416.75 | $404.51 | $415.13 | $415.13 | 47,995,300 |
| 05-30-2024 | $424.3 | $424.3 | $414.24 | $414.67 | $414.67 | 28,424,800 |
| 05-29-2024 | $425.69 | $430.94 | $425.69 | $429.17 | $429.17 | 15,517,100 |
| 05-28-2024 | $429.63 | $430.82 | $426.6 | $430.32 | $430.32 | 15,718,000 |