MSFT - MICROSOFT CORP
391.85
4.550 1.161%
Share volume: 18,973,165
Last Updated: 04-25-2025
Computer Software/Services – Computer Programming And Data Processing:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$387.30
4.55
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-25-2025 | $387.00 | $387.00 | $392.16 | $392.16 | $384.60 | $384.60 | $391.85 | $391.85 | 18,973,165 | $18,782,171.00 |
| 04-24-2025 | $375.70 | $375.70 | $388.45 | $388.45 | $375.19 | $375.19 | $387.30 | $387.30 | 22,232,289 | $22,232,289.00 |
| 04-23-2025 | $376.06 | $376.06 | $380.39 | $380.39 | $373.02 | $373.02 | $374.39 | $374.39 | 20,545,526 | $20,545,526.00 |
| 04-22-2025 | $363.38 | $363.38 | $367.77 | $367.77 | $359.86 | $359.86 | $366.82 | $366.82 | 19,484,993 | $19,484,993.00 |
| 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 |
