MSFT - MICROSOFT CORP
359.84
-13.270 -3.688%
Share volume: 49,209,854
Last Updated: 04-04-2025
Computer Software/Services – Computer Programming And Data Processing:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$373.11
-13.27
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-04-2025 | $364.13 | $364.13 | $374.59 | $374.59 | $359.48 | $359.48 | $359.84 | $359.84 | 49,209,854 | $46,878,381.00 |
| 04-03-2025 | $374.79 | $374.79 | $377.48 | $377.48 | $369.35 | $369.35 | $373.11 | $373.11 | 30,197,997 | $30,197,997.00 |
| 04-02-2025 | $377.97 | $377.97 | $385.08 | $385.08 | $376.62 | $376.62 | $382.14 | $382.14 | 16,092,555 | $16,092,555.00 |
| 04-01-2025 | $374.65 | $374.65 | $382.85 | $382.85 | $373.23 | $373.23 | $382.19 | $382.19 | 19,689,503 | $19,689,503.00 |
| 03-31-2025 | $372.54 | $372.54 | $377.07 | $377.07 | $367.24 | $367.24 | $375.39 | $375.39 | 35,184,676 | $35,184,676.00 |
| 03-28-2025 | $388.08 | $388.08 | $389.13 | $389.13 | $376.93 | $376.93 | $378.80 | $378.80 | 21,632,016 | $21,632,016.00 |
| 03-27-2025 | $390.13 | $390.13 | $392.24 | $392.24 | $387.40 | $387.40 | $390.58 | $390.58 | 13,766,761 | $13,766,761.00 |
| 03-26-2025 | $395.00 | $395.00 | $395.31 | $395.31 | $388.57 | $388.57 | $389.97 | $389.97 | 16,132,906 | $16,132,906.00 |
| 03-25-2025 | $393.92 | $393.92 | $396.36 | $396.36 | $392.64 | $392.64 | $395.16 | $395.16 | 15,774,968 | $15,774,968.00 |
| 03-24-2025 | $395.40 | $395.40 | $395.40 | $395.40 | $389.81 | $389.81 | $393.08 | $393.08 | 21,004,548 | $21,004,548.00 |
