NasdaqGS - Nasdaq Real Time Price USD
Microsoft Corporation (MSFT)
460.36
+1.68
+(0.37%)
At close: May 30 at 4:00:02 PM EDT
459.55
-0.81
(-0.18%)
After hours: May 30 at 7:59:56 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 459.72 | 461.68 | 455.54 | 460.36 | 460.36 | 34,760,500 |
| May 29, 2025 | 461.55 | 461.72 | 455.31 | 458.68 | 458.68 | 13,974,800 |
| May 28, 2025 | 461.22 | 462.52 | 456.93 | 457.36 | 457.36 | 17,086,300 |
| May 27, 2025 | 456.48 | 460.95 | 456.12 | 460.69 | 460.69 | 20,974,300 |
| May 23, 2025 | 449.98 | 453.69 | 448.91 | 450.18 | 450.18 | 16,883,500 |
| May 22, 2025 | 454.95 | 460.25 | 453.90 | 454.86 | 454.86 | 18,025,600 |
| May 21, 2025 | 454.57 | 457.78 | 451.81 | 452.57 | 452.57 | 19,216,900 |
| May 20, 2025 | 455.59 | 458.34 | 454.32 | 458.17 | 458.17 | 15,441,800 |
| May 19, 2025 | 450.88 | 459.59 | 450.80 | 458.87 | 458.87 | 21,336,500 |
| May 16, 2025 | 452.05 | 454.36 | 448.73 | 454.27 | 454.27 | 23,849,800 |
| May 15, 2025 | 0.83 Dividend | |||||
| May 15, 2025 | 450.77 | 456.19 | 450.43 | 453.13 | 453.13 | 21,992,300 |
| May 14, 2025 | 448.14 | 453.90 | 448.14 | 452.94 | 452.11 | 19,902,800 |
| May 13, 2025 | 447.78 | 450.67 | 445.36 | 449.14 | 448.32 | 23,618,800 |
| May 12, 2025 | 445.94 | 449.37 | 439.78 | 449.26 | 448.44 | 22,821,900 |
| May 9, 2025 | 440.00 | 440.74 | 435.88 | 438.73 | 437.93 | 15,324,200 |
| May 8, 2025 | 437.93 | 443.67 | 435.66 | 438.17 | 437.37 | 23,491,300 |
| May 7, 2025 | 433.84 | 438.12 | 431.11 | 433.35 | 432.56 | 23,295,300 |
| May 6, 2025 | 432.20 | 437.73 | 431.17 | 433.31 | 432.52 | 15,104,200 |
| May 5, 2025 | 432.87 | 439.50 | 432.11 | 436.17 | 435.37 | 20,136,100 |
| May 2, 2025 | 431.74 | 439.44 | 429.99 | 435.28 | 434.48 | 30,757,400 |
| May 1, 2025 | 431.11 | 436.99 | 424.90 | 425.40 | 424.62 | 58,938,100 |
| Apr 30, 2025 | 390.30 | 396.66 | 384.44 | 395.26 | 394.54 | 36,461,100 |
| Apr 29, 2025 | 391.30 | 395.10 | 390.38 | 394.04 | 393.32 | 14,974,000 |
| Apr 28, 2025 | 391.96 | 392.74 | 386.64 | 391.16 | 390.44 | 16,579,400 |
| Apr 25, 2025 | 387.00 | 392.16 | 384.60 | 391.85 | 391.13 | 18,973,200 |
| Apr 24, 2025 | 375.70 | 388.45 | 375.19 | 387.30 | 386.59 | 22,232,300 |
| Apr 23, 2025 | 376.06 | 380.39 | 373.02 | 374.39 | 373.70 | 20,545,500 |
| Apr 22, 2025 | 363.38 | 367.77 | 359.86 | 366.82 | 366.15 | 19,485,000 |
| Apr 21, 2025 | 362.82 | 364.48 | 355.67 | 359.12 | 358.46 | 20,807,300 |
| Apr 17, 2025 | 373.75 | 374.32 | 366.89 | 367.78 | 367.11 | 20,943,700 |
| Apr 16, 2025 | 380.67 | 381.61 | 368.00 | 371.61 | 370.93 | 21,967,800 |
| Apr 15, 2025 | 388.51 | 391.89 | 384.16 | 385.73 | 385.02 | 17,199,900 |
| Apr 14, 2025 | 393.22 | 394.65 | 384.21 | 387.81 | 387.10 | 19,251,200 |
| Apr 11, 2025 | 380.64 | 390.05 | 378.89 | 388.45 | 387.74 | 23,839,200 |
| Apr 10, 2025 | 382.06 | 383.90 | 367.80 | 381.35 | 380.65 | 38,024,400 |
| Apr 9, 2025 | 353.54 | 393.23 | 353.10 | 390.49 | 389.77 | 50,199,700 |
| Apr 8, 2025 | 368.26 | 373.65 | 350.25 | 354.56 | 353.91 | 35,868,900 |
| Apr 7, 2025 | 350.88 | 371.00 | 344.79 | 357.86 | 357.20 | 50,425,000 |
| Apr 4, 2025 | 364.13 | 374.59 | 359.48 | 359.84 | 359.18 | 49,209,900 |
| Apr 3, 2025 | 374.79 | 377.48 | 369.35 | 373.11 | 372.43 | 30,198,000 |
| Apr 2, 2025 | 377.97 | 385.08 | 376.62 | 382.14 | 381.44 | 16,092,600 |
| Apr 1, 2025 | 374.65 | 382.85 | 373.23 | 382.19 | 381.49 | 19,689,500 |
| Mar 31, 2025 | 372.54 | 377.07 | 367.24 | 375.39 | 374.70 | 35,184,700 |
| Mar 28, 2025 | 388.08 | 389.13 | 376.93 | 378.80 | 378.11 | 21,632,000 |
| Mar 27, 2025 | 390.13 | 392.24 | 387.40 | 390.58 | 389.86 | 13,766,800 |
| Mar 26, 2025 | 395.00 | 395.31 | 388.57 | 389.97 | 389.26 | 16,108,400 |
| Mar 25, 2025 | 393.92 | 396.36 | 392.64 | 395.16 | 394.44 | 15,775,000 |
| Mar 24, 2025 | 395.40 | 395.40 | 389.81 | 393.08 | 392.36 | 21,004,500 |
| Mar 21, 2025 | 383.22 | 391.74 | 382.80 | 391.26 | 390.54 | 39,675,900 |
| Mar 20, 2025 | 385.74 | 391.79 | 383.28 | 386.84 | 386.13 | 18,470,500 |
| Mar 19, 2025 | 385.53 | 389.68 | 384.00 | 387.82 | 387.11 | 19,185,500 |
| Mar 18, 2025 | 387.07 | 387.37 | 381.10 | 383.52 | 382.82 | 19,486,900 |
| Mar 17, 2025 | 386.70 | 392.71 | 385.57 | 388.70 | 387.99 | 22,474,300 |
| Mar 14, 2025 | 379.78 | 390.23 | 379.51 | 388.56 | 387.85 | 19,952,800 |
| Mar 13, 2025 | 383.16 | 385.32 | 377.45 | 378.77 | 378.08 | 20,473,000 |
| Mar 12, 2025 | 382.95 | 385.22 | 378.95 | 383.27 | 382.57 | 24,253,600 |
| Mar 11, 2025 | 379.00 | 386.00 | 376.91 | 380.45 | 379.75 | 30,380,200 |
| Mar 10, 2025 | 385.84 | 386.40 | 377.22 | 380.16 | 379.46 | 32,840,100 |
| Mar 7, 2025 | 392.32 | 394.80 | 385.54 | 393.31 | 392.59 | 22,034,100 |
| Mar 6, 2025 | 394.28 | 402.15 | 392.68 | 396.89 | 396.16 | 23,304,600 |
| Mar 5, 2025 | 389.34 | 401.67 | 388.81 | 401.02 | 400.29 | 23,433,100 |
| Mar 4, 2025 | 383.40 | 392.58 | 381.00 | 388.61 | 387.90 | 29,342,900 |
| Mar 3, 2025 | 398.82 | 398.82 | 386.16 | 388.49 | 387.78 | 23,007,700 |
| Feb 28, 2025 | 392.66 | 397.63 | 386.57 | 396.99 | 396.26 | 32,845,700 |
| Feb 27, 2025 | 401.27 | 405.74 | 392.17 | 392.53 | 391.81 | 21,127,400 |
| Feb 26, 2025 | 398.01 | 403.60 | 394.25 | 399.73 | 399.00 | 19,619,000 |
| Feb 25, 2025 | 401.10 | 401.92 | 396.70 | 397.90 | 397.17 | 29,387,400 |
| Feb 24, 2025 | 408.51 | 409.37 | 399.32 | 404.00 | 403.26 | 26,443,700 |
| Feb 21, 2025 | 417.34 | 418.05 | 407.89 | 408.21 | 407.46 | 27,524,800 |
| Feb 20, 2025 | 0.83 Dividend | |||||
| Feb 20, 2025 | 415.29 | 419.31 | 412.54 | 416.13 | 415.37 | 23,508,700 |
| Feb 19, 2025 | 407.88 | 415.49 | 407.65 | 414.77 | 413.18 | 24,114,200 |
| Feb 18, 2025 | 408.00 | 410.60 | 406.50 | 409.64 | 408.07 | 21,423,100 |
| Feb 14, 2025 | 407.79 | 408.91 | 405.88 | 408.43 | 406.87 | 22,758,500 |
| Feb 13, 2025 | 407.00 | 411.00 | 406.36 | 410.54 | 408.97 | 23,891,700 |
| Feb 12, 2025 | 407.21 | 410.75 | 404.37 | 409.04 | 407.47 | 19,121,700 |
| Feb 11, 2025 | 409.64 | 412.49 | 409.30 | 411.44 | 409.86 | 18,140,600 |
| Feb 10, 2025 | 413.71 | 415.46 | 410.92 | 412.22 | 410.64 | 20,817,900 |
| Feb 7, 2025 | 416.48 | 418.65 | 408.10 | 409.75 | 408.18 | 22,886,800 |
| Feb 6, 2025 | 414.00 | 418.20 | 414.00 | 415.82 | 414.23 | 16,309,800 |
| Feb 5, 2025 | 412.35 | 413.83 | 410.40 | 413.29 | 411.71 | 16,316,700 |
| Feb 4, 2025 | 412.69 | 413.92 | 409.74 | 412.37 | 410.79 | 20,532,100 |
| Feb 3, 2025 | 411.60 | 415.41 | 408.66 | 410.92 | 409.35 | 25,679,100 |
| Jan 31, 2025 | 418.98 | 420.69 | 414.91 | 415.06 | 413.47 | 34,223,400 |
| Jan 30, 2025 | 418.77 | 422.86 | 413.16 | 414.99 | 413.40 | 54,586,300 |
| Jan 29, 2025 | 446.69 | 446.88 | 440.40 | 442.33 | 440.64 | 23,581,400 |
| Jan 28, 2025 | 434.60 | 448.38 | 431.38 | 447.20 | 445.49 | 23,491,700 |
| Jan 27, 2025 | 424.01 | 435.20 | 423.50 | 434.56 | 432.90 | 35,647,800 |
| Jan 24, 2025 | 445.16 | 446.65 | 441.40 | 444.06 | 442.36 | 15,549,500 |
| Jan 23, 2025 | 442.00 | 446.75 | 441.50 | 446.71 | 445.00 | 18,389,300 |
| Jan 22, 2025 | 437.56 | 447.27 | 436.00 | 446.20 | 444.49 | 27,803,800 |
| Jan 21, 2025 | 430.20 | 430.90 | 425.60 | 428.50 | 426.86 | 26,085,700 |
| Jan 17, 2025 | 434.09 | 434.48 | 428.17 | 429.03 | 427.39 | 26,197,500 |
| Jan 16, 2025 | 428.70 | 429.49 | 424.39 | 424.58 | 422.95 | 15,300,000 |
| Jan 15, 2025 | 419.13 | 428.15 | 418.27 | 426.31 | 424.68 | 19,637,800 |
| Jan 14, 2025 | 417.81 | 419.74 | 410.72 | 415.67 | 414.08 | 16,935,900 |
| Jan 13, 2025 | 415.24 | 418.50 | 412.29 | 417.19 | 415.59 | 17,604,800 |
| Jan 10, 2025 | 424.63 | 424.71 | 415.02 | 418.95 | 417.35 | 20,201,100 |
| Jan 8, 2025 | 423.46 | 426.97 | 421.54 | 424.56 | 422.93 | 15,054,600 |
| Jan 7, 2025 | 429.00 | 430.65 | 420.80 | 422.37 | 420.75 | 18,139,100 |
| Jan 6, 2025 | 428.00 | 434.32 | 425.48 | 427.85 | 426.21 | 20,573,600 |
| Jan 3, 2025 | 421.08 | 424.03 | 419.54 | 423.35 | 421.73 | 16,662,900 |
| Jan 2, 2025 | 425.53 | 426.07 | 414.85 | 418.58 | 416.98 | 16,896,500 |
| Dec 31, 2024 | 426.10 | 426.73 | 420.66 | 421.50 | 419.89 | 13,246,500 |
| Dec 30, 2024 | 426.06 | 427.55 | 421.90 | 424.83 | 423.20 | 13,158,700 |
| Dec 27, 2024 | 434.60 | 435.22 | 426.35 | 430.53 | 428.88 | 18,117,700 |
| Dec 26, 2024 | 439.08 | 440.94 | 436.63 | 438.11 | 436.43 | 8,194,200 |
| Dec 24, 2024 | 434.65 | 439.60 | 434.19 | 439.33 | 437.65 | 7,164,500 |
| Dec 23, 2024 | 436.74 | 437.65 | 432.83 | 435.25 | 433.58 | 19,152,500 |
| Dec 20, 2024 | 433.11 | 443.74 | 428.63 | 436.60 | 434.93 | 64,263,700 |
| Dec 19, 2024 | 441.62 | 443.18 | 436.32 | 437.03 | 435.36 | 22,963,700 |
| Dec 18, 2024 | 451.32 | 452.65 | 437.02 | 437.39 | 435.71 | 24,444,500 |
| Dec 17, 2024 | 451.01 | 455.29 | 449.57 | 454.46 | 452.72 | 22,733,500 |
| Dec 16, 2024 | 447.27 | 452.18 | 445.28 | 451.59 | 449.86 | 23,598,800 |
| Dec 13, 2024 | 448.44 | 451.43 | 445.58 | 447.27 | 445.56 | 20,177,800 |
| Dec 12, 2024 | 449.11 | 456.16 | 449.11 | 449.56 | 447.84 | 20,834,800 |
| Dec 11, 2024 | 444.05 | 450.35 | 444.05 | 448.99 | 447.27 | 19,200,200 |
| Dec 10, 2024 | 444.39 | 449.62 | 441.60 | 443.33 | 441.63 | 18,469,500 |
| Dec 9, 2024 | 442.60 | 448.33 | 440.50 | 446.02 | 444.31 | 19,144,400 |
| Dec 6, 2024 | 442.30 | 446.10 | 441.77 | 443.57 | 441.87 | 18,821,000 |
| Dec 5, 2024 | 437.92 | 444.66 | 436.17 | 442.62 | 440.92 | 21,697,800 |
| Dec 4, 2024 | 433.03 | 439.67 | 432.63 | 437.42 | 435.74 | 26,009,400 |
| Dec 3, 2024 | 429.84 | 432.47 | 427.74 | 431.20 | 429.55 | 18,302,000 |
| Dec 2, 2024 | 421.57 | 433.00 | 421.31 | 430.98 | 429.33 | 20,207,200 |
| Nov 29, 2024 | 420.09 | 424.88 | 417.80 | 423.46 | 421.84 | 16,271,900 |
| Nov 27, 2024 | 425.11 | 427.23 | 422.02 | 422.99 | 421.37 | 18,332,400 |
| Nov 26, 2024 | 419.59 | 429.04 | 418.85 | 427.99 | 426.35 | 23,458,900 |
| Nov 25, 2024 | 418.38 | 421.08 | 414.85 | 418.79 | 417.19 | 27,691,100 |
| Nov 22, 2024 | 411.37 | 417.40 | 411.06 | 417.00 | 415.40 | 24,814,600 |
| Nov 21, 2024 | 0.83 Dividend | |||||
| Nov 21, 2024 | 419.50 | 419.78 | 410.29 | 412.87 | 411.29 | 20,780,200 |
| Nov 20, 2024 | 416.87 | 417.29 | 410.58 | 415.49 | 413.07 | 19,191,700 |
| Nov 19, 2024 | 413.11 | 417.94 | 411.55 | 417.79 | 415.36 | 18,133,500 |
| Nov 18, 2024 | 414.87 | 418.40 | 412.10 | 415.76 | 413.34 | 24,742,000 |
| Nov 15, 2024 | 419.82 | 422.80 | 413.64 | 415.00 | 412.58 | 28,247,600 |
| Nov 14, 2024 | 425.00 | 428.17 | 420.00 | 426.89 | 424.41 | 30,246,900 |
| Nov 13, 2024 | 421.64 | 429.33 | 418.21 | 425.20 | 422.73 | 21,502,200 |
| Nov 12, 2024 | 418.25 | 424.44 | 417.20 | 423.03 | 420.57 | 19,401,200 |
| Nov 11, 2024 | 422.52 | 424.81 | 416.00 | 418.01 | 415.58 | 24,503,300 |
| Nov 8, 2024 | 425.32 | 426.50 | 421.78 | 422.54 | 420.08 | 16,891,400 |
| Nov 7, 2024 | 421.28 | 426.85 | 419.88 | 425.43 | 422.95 | 19,901,800 |
| Nov 6, 2024 | 412.42 | 420.45 | 410.52 | 420.18 | 417.73 | 26,681,800 |
| Nov 5, 2024 | 408.37 | 414.90 | 408.08 | 411.46 | 409.07 | 17,626,000 |
| Nov 4, 2024 | 409.80 | 410.42 | 405.57 | 408.46 | 406.08 | 19,672,300 |
| Nov 1, 2024 | 409.01 | 415.50 | 407.50 | 410.37 | 407.98 | 24,230,400 |
| Oct 31, 2024 | 415.36 | 416.16 | 406.30 | 406.35 | 403.99 | 53,971,000 |
| Oct 30, 2024 | 437.44 | 438.50 | 432.10 | 432.53 | 430.01 | 29,749,100 |
| Oct 29, 2024 | 428.00 | 433.17 | 425.80 | 431.95 | 429.44 | 17,644,100 |
| Oct 28, 2024 | 431.66 | 431.94 | 426.30 | 426.59 | 424.11 | 14,882,400 |
| Oct 25, 2024 | 426.76 | 432.52 | 426.57 | 428.15 | 425.66 | 16,899,100 |
| Oct 24, 2024 | 425.33 | 425.98 | 422.40 | 424.73 | 422.26 | 13,581,600 |
| Oct 23, 2024 | 430.86 | 431.08 | 422.53 | 424.60 | 422.13 | 19,654,400 |
| Oct 22, 2024 | 418.49 | 430.58 | 418.04 | 427.51 | 425.02 | 25,482,200 |
| Oct 21, 2024 | 416.12 | 418.96 | 413.75 | 418.78 | 416.34 | 14,206,100 |
| Oct 18, 2024 | 417.14 | 419.65 | 416.26 | 418.16 | 415.73 | 17,145,300 |
| Oct 17, 2024 | 422.36 | 422.50 | 415.59 | 416.72 | 414.29 | 14,820,000 |
| Oct 16, 2024 | 415.17 | 416.36 | 410.48 | 416.12 | 413.70 | 15,508,900 |
| Oct 15, 2024 | 422.18 | 422.48 | 415.26 | 418.74 | 416.30 | 18,900,200 |
| Oct 14, 2024 | 417.77 | 424.04 | 417.52 | 419.14 | 416.70 | 16,653,100 |
| Oct 11, 2024 | 416.14 | 417.13 | 413.25 | 416.32 | 413.90 | 14,144,900 |
| Oct 10, 2024 | 415.23 | 417.35 | 413.15 | 415.84 | 413.42 | 13,848,400 |
| Oct 9, 2024 | 415.86 | 420.38 | 414.30 | 417.46 | 415.03 | 14,974,300 |
| Oct 8, 2024 | 410.90 | 415.66 | 408.17 | 414.71 | 412.30 | 19,229,300 |
| Oct 7, 2024 | 416.00 | 417.11 | 409.00 | 409.54 | 407.16 | 20,919,800 |
| Oct 4, 2024 | 418.24 | 419.75 | 414.97 | 416.06 | 413.64 | 19,169,700 |
| Oct 3, 2024 | 417.63 | 419.55 | 414.29 | 416.54 | 414.12 | 13,686,400 |
| Oct 2, 2024 | 422.58 | 422.82 | 416.71 | 417.13 | 414.70 | 16,582,300 |
| Oct 1, 2024 | 428.45 | 428.48 | 418.81 | 420.69 | 418.24 | 19,092,900 |
| Sep 30, 2024 | 428.21 | 430.42 | 425.37 | 430.30 | 427.80 | 16,807,300 |
| Sep 27, 2024 | 431.52 | 431.85 | 427.47 | 428.02 | 425.53 | 14,896,100 |
| Sep 26, 2024 | 435.09 | 435.30 | 429.13 | 431.31 | 428.80 | 14,492,000 |
| Sep 25, 2024 | 429.83 | 433.12 | 428.57 | 432.11 | 429.60 | 13,396,400 |
| Sep 24, 2024 | 433.00 | 433.35 | 426.10 | 429.17 | 426.67 | 17,015,800 |
| Sep 23, 2024 | 434.28 | 436.46 | 430.39 | 433.51 | 430.99 | 15,128,900 |
| Sep 20, 2024 | 437.22 | 439.24 | 434.22 | 435.27 | 432.74 | 55,167,100 |
| Sep 19, 2024 | 441.23 | 441.50 | 436.90 | 438.69 | 436.14 | 21,706,600 |
| Sep 18, 2024 | 435.00 | 436.03 | 430.41 | 430.81 | 428.30 | 18,898,000 |
| Sep 17, 2024 | 440.23 | 441.85 | 432.27 | 435.15 | 432.62 | 18,874,200 |
| Sep 16, 2024 | 430.60 | 433.53 | 428.22 | 431.34 | 428.83 | 13,834,700 |
| Sep 13, 2024 | 425.83 | 431.83 | 425.46 | 430.59 | 428.08 | 15,874,600 |
| Sep 12, 2024 | 423.31 | 427.37 | 419.75 | 427.00 | 424.51 | 17,418,800 |
| Sep 11, 2024 | 415.50 | 423.99 | 409.58 | 423.04 | 420.58 | 19,266,900 |
| Sep 10, 2024 | 408.20 | 416.33 | 407.70 | 414.20 | 411.79 | 19,594,300 |
| Sep 9, 2024 | 407.24 | 408.65 | 402.15 | 405.72 | 403.36 | 15,295,100 |
| Sep 6, 2024 | 409.06 | 410.65 | 400.80 | 401.70 | 399.36 | 19,609,500 |
| Sep 5, 2024 | 407.62 | 413.10 | 406.13 | 408.39 | 406.01 | 14,195,500 |
| Sep 4, 2024 | 405.91 | 411.24 | 404.37 | 408.90 | 406.52 | 15,135,800 |
| Sep 3, 2024 | 417.91 | 419.88 | 407.03 | 409.44 | 407.06 | 20,313,600 |
| Aug 30, 2024 | 415.60 | 417.49 | 412.13 | 417.14 | 414.71 | 24,308,300 |
| Aug 29, 2024 | 414.94 | 422.05 | 410.60 | 413.12 | 410.72 | 17,045,200 |
| Aug 28, 2024 | 414.88 | 415.00 | 407.31 | 410.60 | 408.21 | 14,882,700 |
| Aug 27, 2024 | 412.86 | 414.36 | 410.25 | 413.84 | 411.43 | 13,492,900 |
| Aug 26, 2024 | 416.37 | 417.28 | 411.34 | 413.49 | 411.08 | 13,152,800 |
| Aug 23, 2024 | 416.98 | 419.26 | 412.09 | 416.79 | 414.36 | 18,493,800 |
| Aug 22, 2024 | 424.36 | 426.79 | 414.61 | 415.55 | 413.13 | 19,361,900 |
| Aug 21, 2024 | 424.08 | 426.40 | 421.72 | 424.14 | 421.67 | 16,067,300 |
| Aug 20, 2024 | 421.70 | 425.86 | 421.64 | 424.80 | 422.33 | 16,387,600 |
| Aug 19, 2024 | 418.96 | 421.75 | 416.46 | 421.53 | 419.08 | 15,234,000 |
| Aug 16, 2024 | 420.60 | 421.34 | 417.30 | 418.47 | 416.03 | 22,775,600 |
| Aug 15, 2024 | 0.75 Dividend | |||||
| Aug 15, 2024 | 419.80 | 421.11 | 417.66 | 421.03 | 418.58 | 20,752,100 |
| Aug 14, 2024 | 414.80 | 417.72 | 412.45 | 416.86 | 413.69 | 18,267,000 |
| Aug 13, 2024 | 409.59 | 414.95 | 409.57 | 414.01 | 410.86 | 19,414,300 |
| Aug 12, 2024 | 407.06 | 408.76 | 404.24 | 406.81 | 403.71 | 16,762,900 |
| Aug 9, 2024 | 404.03 | 408.05 | 402.26 | 406.02 | 402.93 | 19,276,700 |
| Aug 8, 2024 | 402.44 | 405.86 | 399.94 | 402.69 | 399.63 | 20,203,000 |
| Aug 7, 2024 | 408.64 | 410.08 | 397.47 | 398.43 | 395.40 | 20,650,900 |
| Aug 6, 2024 | 400.00 | 405.67 | 398.50 | 399.61 | 396.57 | 24,946,500 |
| Aug 5, 2024 | 389.17 | 401.04 | 385.58 | 395.15 | 392.14 | 40,709,200 |
| Aug 2, 2024 | 412.49 | 415.00 | 404.34 | 408.49 | 405.38 | 29,437,900 |
| Aug 1, 2024 | 420.79 | 427.46 | 413.09 | 417.11 | 413.94 | 30,296,400 |
| Jul 31, 2024 | 420.50 | 421.78 | 412.21 | 418.35 | 415.17 | 42,891,400 |
| Jul 30, 2024 | 427.72 | 429.05 | 417.36 | 422.92 | 419.70 | 32,687,600 |
| Jul 29, 2024 | 431.58 | 432.15 | 424.70 | 426.73 | 423.48 | 15,125,800 |
| Jul 26, 2024 | 418.20 | 428.92 | 417.27 | 425.27 | 422.03 | 23,583,800 |
| Jul 25, 2024 | 428.80 | 429.80 | 417.51 | 418.40 | 415.22 | 29,943,800 |
| Jul 24, 2024 | 440.45 | 441.48 | 427.59 | 428.90 | 425.64 | 26,805,800 |
| Jul 23, 2024 | 443.90 | 448.39 | 443.10 | 444.85 | 441.47 | 13,107,100 |
| Jul 22, 2024 | 441.79 | 444.60 | 438.91 | 442.94 | 439.57 | 15,808,800 |
| Jul 19, 2024 | 433.10 | 441.14 | 432.00 | 437.11 | 433.78 | 20,940,400 |
| Jul 18, 2024 | 444.34 | 444.65 | 434.40 | 440.37 | 437.02 | 20,794,800 |
| Jul 17, 2024 | 442.59 | 444.85 | 439.18 | 443.52 | 440.15 | 21,778,000 |
| Jul 16, 2024 | 454.22 | 454.30 | 446.66 | 449.52 | 446.10 | 17,175,700 |
| Jul 15, 2024 | 453.30 | 457.26 | 451.43 | 453.96 | 450.51 | 14,429,400 |
| Jul 12, 2024 | 454.33 | 456.36 | 450.65 | 453.55 | 450.10 | 16,324,300 |
| Jul 11, 2024 | 462.98 | 464.78 | 451.55 | 454.70 | 451.24 | 23,111,200 |
| Jul 10, 2024 | 461.22 | 466.46 | 458.86 | 466.25 | 462.70 | 18,196,100 |
| Jul 9, 2024 | 467.00 | 467.33 | 458.00 | 459.54 | 456.04 | 17,207,200 |
| Jul 8, 2024 | 466.55 | 467.70 | 464.46 | 466.24 | 462.69 | 12,962,300 |
| Jul 5, 2024 | 459.61 | 468.35 | 458.97 | 467.56 | 464.00 | 16,000,300 |
| Jul 3, 2024 | 458.19 | 461.02 | 457.88 | 460.77 | 457.26 | 9,932,800 |
| Jul 2, 2024 | 453.20 | 459.59 | 453.11 | 459.28 | 455.79 | 13,979,800 |
| Jul 1, 2024 | 448.66 | 457.37 | 445.66 | 456.73 | 453.25 | 17,662,800 |
| Jun 28, 2024 | 453.07 | 455.38 | 446.41 | 446.95 | 443.55 | 28,362,300 |
| Jun 27, 2024 | 452.18 | 456.17 | 451.77 | 452.85 | 449.40 | 14,806,300 |
| Jun 26, 2024 | 449.00 | 453.60 | 448.19 | 452.16 | 448.72 | 16,507,000 |
| Jun 25, 2024 | 448.25 | 451.42 | 446.75 | 450.95 | 447.52 | 16,747,500 |
| Jun 24, 2024 | 449.80 | 452.75 | 446.41 | 447.67 | 444.26 | 15,913,700 |
| Jun 21, 2024 | 447.38 | 450.58 | 446.51 | 449.78 | 446.36 | 34,486,200 |
| Jun 20, 2024 | 446.30 | 446.53 | 441.27 | 445.70 | 442.31 | 19,877,400 |
| Jun 18, 2024 | 449.71 | 450.14 | 444.89 | 446.34 | 442.94 | 17,112,500 |
| Jun 17, 2024 | 442.59 | 450.94 | 440.72 | 448.37 | 444.96 | 20,790,000 |
| Jun 14, 2024 | 438.28 | 443.14 | 436.72 | 442.57 | 439.20 | 13,582,000 |
| Jun 13, 2024 | 440.85 | 443.39 | 439.37 | 441.58 | 438.22 | 15,960,600 |
| Jun 12, 2024 | 435.32 | 443.40 | 433.25 | 441.06 | 437.70 | 22,366,200 |
| Jun 11, 2024 | 425.48 | 432.82 | 425.25 | 432.68 | 429.39 | 14,551,100 |
| Jun 10, 2024 | 424.70 | 428.08 | 423.89 | 427.87 | 424.61 | 14,003,000 |
| Jun 7, 2024 | 426.20 | 426.28 | 423.00 | 423.85 | 420.63 | 13,621,700 |
| Jun 6, 2024 | 424.01 | 425.31 | 420.58 | 424.52 | 421.29 | 14,861,300 |
| Jun 5, 2024 | 417.81 | 424.08 | 416.30 | 424.01 | 420.78 | 16,988,000 |
| Jun 4, 2024 | 412.43 | 416.44 | 409.68 | 416.07 | 412.90 | 14,348,900 |
| Jun 3, 2024 | 415.53 | 416.43 | 408.92 | 413.52 | 410.37 | 17,484,700 |
| May 31, 2024 | 416.75 | 416.75 | 404.51 | 415.13 | 411.97 | 47,995,300 |
Related Tickers
PLTR Palantir Technologies Inc.
131.78
+7.73%
CRWV CoreWeave, Inc.
111.31
+5.46%
CRWD CrowdStrike Holdings, Inc.
471.37
+2.74%
AI C3.ai, Inc.
26.59
-4.35%
OKTA Okta, Inc.
103.17
-3.24%
ORCL Oracle Corporation
165.53
+1.61%
PANW Palo Alto Networks, Inc.
192.42
+3.55%
ZS Zscaler, Inc.
275.70
+9.79%
SNPS Synopsys, Inc.
463.98
+1.98%
PATH UiPath Inc.
13.31
+2.86%