MSFT - MICROSOFT CORP
449.26
10.530 2.344%
Share volume: 22,744,065
Last Updated: 05-12-2025
Computer Software/Services – Computer Programming And Data Processing:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$438.73
10.53
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $445.94 | $445.94 | $449.37 | $449.37 | $439.78 | $439.78 | $449.26 | $449.26 | 22,744,065 | $22,744,065.00 |
| 05-09-2025 | $440.00 | $440.00 | $440.74 | $440.74 | $435.88 | $435.88 | $438.73 | $438.73 | 15,324,233 | $15,324,233.00 |
| 05-08-2025 | $437.93 | $437.93 | $443.67 | $443.67 | $435.66 | $435.66 | $438.17 | $438.17 | 23,491,330 | $23,491,330.00 |
| 05-07-2025 | $433.84 | $433.84 | $438.12 | $438.12 | $431.11 | $431.11 | $433.35 | $433.35 | 23,307,241 | $23,307,241.00 |
| 05-06-2025 | $432.20 | $432.20 | $437.73 | $437.73 | $431.17 | $431.17 | $433.31 | $433.31 | 15,104,204 | $15,104,204.00 |
| 05-05-2025 | $432.87 | $432.87 | $439.50 | $439.50 | $432.11 | $432.11 | $436.17 | $436.17 | 20,136,053 | $20,136,053.00 |
| 05-02-2025 | $431.74 | $431.74 | $439.44 | $439.44 | $429.99 | $429.99 | $435.28 | $435.28 | 30,757,434 | $30,757,434.00 |
| 05-01-2025 | $431.11 | $431.11 | $436.99 | $436.99 | $424.90 | $424.90 | $425.40 | $425.40 | 58,938,100 | $58,938,100.00 |
| 04-30-2025 | $390.30 | $390.30 | $396.66 | $396.66 | $384.44 | $384.44 | $395.26 | $395.26 | 36,461,075 | $36,461,075.00 |
| 04-29-2025 | $391.30 | $391.30 | $395.10 | $395.10 | $390.38 | $390.38 | $394.04 | $394.04 | 14,973,976 | $14,973,976.00 |
