MSFT - MICROSOFT CORP
388.56
9.790 2.520%
Share volume: 19,952,846
Last Updated: 03-14-2025
Computer Software/Services – Computer Programming And Data Processing:
0.23%
PREVIOUS CLOSE
CHG
CHG%
$378.77
9.79
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $379.78 | $379.78 | $390.23 | $390.23 | $379.51 | $379.51 | $388.56 | $388.56 | 19,952,846 | $19,782,483.00 |
| 03-13-2025 | $383.16 | $383.16 | $385.32 | $385.32 | $377.45 | $377.45 | $378.77 | $378.77 | 20,473,017 | $20,473,017.00 |
| 03-12-2025 | $382.95 | $382.95 | $385.22 | $385.22 | $378.95 | $378.95 | $383.27 | $383.27 | 24,253,567 | $24,253,567.00 |
| 03-11-2025 | $379.00 | $379.00 | $386.00 | $386.00 | $376.91 | $376.91 | $380.45 | $380.45 | 30,380,177 | $30,380,177.00 |
| 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 |