MSFT - Microsoft Corporation
380.45
0.290 0.076%
Share volume: 28,117,765
Last Updated: 03-11-2025
Computer Software/Services – Computer Programming And Data Processing:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$380.16
0.29
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $379.00 | $379.00 | $386.00 | $386.00 | $376.91 | $376.91 | $380.45 | $380.45 | 28,117,765 | $28,117,765.00 |
| 03-10-2025 | $385.84 | $385.84 | $386.40 | $386.40 | $377.22 | $377.22 | $380.16 | $380.16 | 32,840,134 | $32,840,134.00 |
| 03-07-2025 | $392.32 | $392.32 | $394.80 | $394.80 | $385.54 | $385.54 | $393.31 | $393.31 | 22,034,087 | $22,034,087.00 |
| 03-06-2025 | $394.28 | $394.28 | $402.15 | $402.15 | $392.68 | $392.68 | $396.89 | $396.89 | 23,304,625 | $23,304,625.00 |
| 03-05-2025 | $389.34 | $389.34 | $401.67 | $401.67 | $388.81 | $388.81 | $401.02 | $401.02 | 23,433,132 | $23,433,132.00 |
| 03-04-2025 | $383.40 | $383.40 | $392.58 | $392.58 | $381.00 | $381.00 | $388.61 | $388.61 | 29,342,923 | $29,342,923.00 |
| 03-03-2025 | $398.82 | $398.82 | $398.82 | $398.82 | $386.16 | $386.16 | $388.49 | $388.49 | 23,007,726 | $23,007,726.00 |
| 02-28-2025 | $392.66 | $392.66 | $397.63 | $397.63 | $386.57 | $386.57 | $396.99 | $396.99 | 32,845,658 | $32,205,997.00 |
| 02-27-2025 | $401.27 | $401.27 | $405.74 | $405.74 | $392.17 | $392.17 | $392.53 | $392.53 | 21,127,406 | $21,127,406.00 |
| 02-26-2025 | $398.01 | $398.01 | $403.60 | $403.60 | $394.25 | $394.25 | $399.73 | $399.73 | 19,618,954 | $19,618,954.00 |