MSFT - MICROSOFT CORP
366.82
7.700 2.099%
Share volume: 18,490,664
Last Updated: 04-22-2025
Computer Software/Services – Computer Programming And Data Processing:
1.47%
PREVIOUS CLOSE
CHG
CHG%
$359.12
7.70
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2025 | $363.38 | $363.38 | $367.77 | $367.77 | $359.86 | $359.86 | $366.82 | $366.82 | 18,490,664 | $18,490,664.00 |
| 04-21-2025 | $362.82 | $362.82 | $364.48 | $364.48 | $355.67 | $355.67 | $359.12 | $359.12 | 20,807,279 | $20,807,279.00 |
| 04-17-2025 | $373.75 | $373.75 | $374.32 | $374.32 | $366.89 | $366.89 | $367.78 | $367.78 | 21,120,192 | $21,120,192.00 |
| 04-16-2025 | $380.67 | $380.67 | $381.61 | $381.61 | $368.00 | $368.00 | $371.61 | $371.61 | 21,967,826 | $21,967,826.00 |
| 04-15-2025 | $388.51 | $388.51 | $391.89 | $391.89 | $384.16 | $384.16 | $385.73 | $385.73 | 17,199,890 | $17,199,890.00 |
| 04-14-2025 | $393.22 | $393.22 | $394.65 | $394.65 | $384.21 | $384.21 | $387.81 | $387.81 | 19,251,172 | $19,251,172.00 |
| 04-11-2025 | $380.64 | $380.64 | $390.05 | $390.05 | $378.89 | $378.89 | $388.45 | $388.45 | 23,839,220 | $23,839,220.00 |
| 04-10-2025 | $382.06 | $382.06 | $383.90 | $383.90 | $367.80 | $367.80 | $381.35 | $381.35 | 38,024,368 | $38,024,368.00 |
| 04-09-2025 | $353.54 | $353.54 | $393.23 | $393.23 | $353.10 | $353.10 | $390.49 | $390.49 | 50,199,696 | $50,199,696.00 |
