NasdaqGS - Nasdaq Real Time Price USD

Microsoft Corporation (MSFT)

Compare
Time to buy MSFT?
425.11
+9.44
+(2.27%)
As of 12:08:07 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025419.13427.42418.27425.11425.116,815,554
Jan 14, 2025417.81419.74410.72415.67415.6716,909,600
Jan 13, 2025415.24418.50412.29417.19417.1917,604,800
Jan 10, 2025424.63424.71415.02418.95418.9520,201,100
Jan 8, 2025423.46426.97421.54424.56424.5615,054,600
Jan 7, 2025429.00430.65420.80422.37422.3718,139,100
Jan 6, 2025428.00434.32425.48427.85427.8520,573,600
Jan 3, 2025421.08424.03419.54423.35423.3516,662,900
Jan 2, 2025425.53426.07414.85418.58418.5816,896,500
Dec 31, 2024426.10426.73420.66421.50421.5013,246,500
Dec 30, 2024426.06427.55421.90424.83424.8313,158,700
Dec 27, 2024434.60435.22426.35430.53430.5318,117,700
Dec 26, 2024439.08440.94436.63438.11438.118,194,200
Dec 24, 2024434.65439.60434.19439.33439.337,164,500
Dec 23, 2024436.74437.65432.83435.25435.2519,152,500
Dec 20, 2024433.11443.74428.63436.60436.6064,263,700
Dec 19, 2024441.62443.18436.32437.03437.0322,963,700
Dec 18, 2024451.32452.65437.02437.39437.3924,444,500
Dec 17, 2024451.01455.29449.57454.46454.4622,733,500
Dec 16, 2024447.27452.18445.28451.59451.5923,598,800
Dec 13, 2024448.44451.43445.58447.27447.2720,177,800
Dec 12, 2024449.11456.16449.11449.56449.5620,834,800
Dec 11, 2024444.05450.35444.05448.99448.9919,200,200
Dec 10, 2024444.39449.62441.60443.33443.3318,469,500
Dec 9, 2024442.60448.33440.50446.02446.0219,144,400
Dec 6, 2024442.30446.10441.77443.57443.5718,821,000
Dec 5, 2024437.92444.66436.17442.62442.6221,697,800
Dec 4, 2024433.03439.67432.63437.42437.4226,009,400
Dec 3, 2024429.84432.47427.74431.20431.2018,302,000
Dec 2, 2024421.57433.00421.31430.98430.9820,207,200
Nov 29, 2024420.09424.88417.80423.46423.4616,271,900
Nov 27, 2024425.11427.23422.02422.99422.9918,332,400
Nov 26, 2024419.59429.04418.85427.99427.9923,458,900
Nov 25, 2024418.38421.08414.85418.79418.7927,691,100
Nov 22, 2024411.37417.40411.06417.00417.0024,814,600
Nov 21, 2024 0.83 Dividend
Nov 21, 2024419.50419.78410.29412.87412.8720,780,200
Nov 20, 2024416.87417.29410.58415.49414.6619,191,700
Nov 19, 2024413.11417.94411.55417.79416.9618,133,500
Nov 18, 2024414.87418.40412.10415.76414.9324,742,000
Nov 15, 2024419.82422.80413.64415.00414.1728,247,600
Nov 14, 2024425.00428.17420.00426.89426.0430,246,900
Nov 13, 2024421.64429.33418.21425.20424.3521,502,200
Nov 12, 2024418.25424.44417.20423.03422.1819,401,200
Nov 11, 2024422.52424.81416.00418.01417.1724,503,300
Nov 8, 2024425.32426.50421.78422.54421.7016,891,400
Nov 7, 2024421.28426.85419.88425.43424.5819,901,800
Nov 6, 2024412.42420.45410.52420.18419.3426,681,800
Nov 5, 2024408.37414.90408.08411.46410.6417,626,000
Nov 4, 2024409.80410.42405.57408.46407.6419,672,300
Nov 1, 2024409.01415.50407.50410.37409.5524,230,400
Oct 31, 2024415.36416.16406.30406.35405.5453,971,000
Oct 30, 2024437.44438.50432.10432.53431.6729,749,100
Oct 29, 2024428.00433.17425.80431.95431.0917,644,100
Oct 28, 2024431.66431.94426.30426.59425.7414,882,400
Oct 25, 2024426.76432.52426.57428.15427.2916,899,100
Oct 24, 2024425.33425.98422.40424.73423.8813,581,600
Oct 23, 2024430.86431.08422.53424.60423.7519,654,400
Oct 22, 2024418.49430.58418.04427.51426.6625,482,200
Oct 21, 2024416.12418.96413.75418.78417.9414,206,100
Oct 18, 2024417.14419.65416.26418.16417.3217,145,300
Oct 17, 2024422.36422.50415.59416.72415.8914,820,000
Oct 16, 2024415.17416.36410.48416.12415.2915,508,900
Oct 15, 2024422.18422.48415.26418.74417.9018,900,200
Oct 14, 2024417.77424.04417.52419.14418.3016,653,100
Oct 11, 2024416.14417.13413.25416.32415.4914,144,900
Oct 10, 2024415.23417.35413.15415.84415.0113,848,400
Oct 9, 2024415.86420.38414.30417.46416.6314,974,300
Oct 8, 2024410.90415.66408.17414.71413.8819,229,300
Oct 7, 2024416.00417.11409.00409.54408.7220,919,800
Oct 4, 2024418.24419.75414.97416.06415.2319,169,700
Oct 3, 2024417.63419.55414.29416.54415.7113,686,400
Oct 2, 2024422.58422.82416.71417.13416.3016,582,300
Oct 1, 2024428.45428.48418.81420.69419.8519,092,900
Sep 30, 2024428.21430.42425.37430.30429.4416,807,300
Sep 27, 2024431.52431.85427.47428.02427.1614,896,100
Sep 26, 2024435.09435.30429.13431.31430.4514,492,000
Sep 25, 2024429.83433.12428.57432.11431.2513,396,400
Sep 24, 2024433.00433.35426.10429.17428.3117,015,800
Sep 23, 2024434.28436.46430.39433.51432.6415,128,900
Sep 20, 2024437.22439.24434.22435.27434.4055,167,100
Sep 19, 2024441.23441.50436.90438.69437.8121,706,600
Sep 18, 2024435.00436.03430.41430.81429.9518,898,000
Sep 17, 2024440.23441.85432.27435.15434.2818,874,200
Sep 16, 2024430.60433.53428.22431.34430.4813,834,700
Sep 13, 2024425.83431.83425.46430.59429.7315,874,600
Sep 12, 2024423.31427.37419.75427.00426.1517,418,800
Sep 11, 2024415.50423.99409.58423.04422.1919,266,900
Sep 10, 2024408.20416.33407.70414.20413.3719,594,300
Sep 9, 2024407.24408.65402.15405.72404.9115,295,100
Sep 6, 2024409.06410.65400.80401.70400.9019,609,500
Sep 5, 2024407.62413.10406.13408.39407.5714,195,500
Sep 4, 2024405.91411.24404.37408.90408.0815,135,800
Sep 3, 2024417.91419.88407.03409.44408.6220,313,600
Aug 30, 2024415.60417.49412.13417.14416.3124,308,300
Aug 29, 2024414.94422.05410.60413.12412.2917,045,200
Aug 28, 2024414.88415.00407.31410.60409.7814,882,700
Aug 27, 2024412.86414.36410.25413.84413.0113,492,900
Aug 26, 2024416.37417.28411.34413.49412.6613,152,800
Aug 23, 2024416.98419.26412.09416.79415.9618,493,800
Aug 22, 2024424.36426.79414.61415.55414.7219,361,900
Aug 21, 2024424.08426.40421.72424.14423.2916,067,300
Aug 20, 2024421.70425.86421.64424.80423.9516,387,600
Aug 19, 2024418.96421.75416.46421.53420.6915,234,000
Aug 16, 2024420.60421.34417.30418.47417.6322,775,600
Aug 15, 2024 0.75 Dividend
Aug 15, 2024419.80421.11417.66421.03420.1920,752,100
Aug 14, 2024414.80417.72412.45416.86415.2818,267,000
Aug 13, 2024409.59414.95409.57414.01412.4419,414,300
Aug 12, 2024407.06408.76404.24406.81405.2716,762,900
Aug 9, 2024404.03408.05402.26406.02404.4819,276,700
Aug 8, 2024402.44405.86399.94402.69401.1620,203,000
Aug 7, 2024408.64410.08397.47398.43396.9220,650,900
Aug 6, 2024400.00405.67398.50399.61398.0924,946,500
Aug 5, 2024389.17401.04385.58395.15393.6540,709,200
Aug 2, 2024412.49415.00404.34408.49406.9429,437,900
Aug 1, 2024420.79427.46413.09417.11415.5330,296,400
Jul 31, 2024420.50421.78412.21418.35416.7642,891,400
Jul 30, 2024427.72429.05417.36422.92421.3232,687,600
Jul 29, 2024431.58432.15424.70426.73425.1115,125,800
Jul 26, 2024418.20428.92417.27425.27423.6623,583,800
Jul 25, 2024428.80429.80417.51418.40416.8129,943,800
Jul 24, 2024440.45441.48427.59428.90427.2726,805,800
Jul 23, 2024443.90448.39443.10444.85443.1613,107,100
Jul 22, 2024441.79444.60438.91442.94441.2615,808,800
Jul 19, 2024433.10441.14432.00437.11435.4520,940,400
Jul 18, 2024444.34444.65434.40440.37438.7020,794,800
Jul 17, 2024442.59444.85439.18443.52441.8421,778,000
Jul 16, 2024454.22454.30446.66449.52447.8117,175,700
Jul 15, 2024453.30457.26451.43453.96452.2414,429,400
Jul 12, 2024454.33456.36450.65453.55451.8316,324,300
Jul 11, 2024462.98464.78451.55454.70452.9823,111,200
Jul 10, 2024461.22466.46458.86466.25464.4818,196,100
Jul 9, 2024467.00467.33458.00459.54457.8017,207,200
Jul 8, 2024466.55467.70464.46466.24464.4712,962,300
Jul 5, 2024459.61468.35458.97467.56465.7916,000,300
Jul 3, 2024458.19461.02457.88460.77459.029,932,800
Jul 2, 2024453.20459.59453.11459.28457.5413,979,800
Jul 1, 2024448.66457.37445.66456.73455.0017,662,800
Jun 28, 2024453.07455.38446.41446.95445.2528,362,300
Jun 27, 2024452.18456.17451.77452.85451.1314,806,300
Jun 26, 2024449.00453.60448.19452.16450.4416,507,000
Jun 25, 2024448.25451.42446.75450.95449.2416,747,500
Jun 24, 2024449.80452.75446.41447.67445.9715,913,700
Jun 21, 2024447.38450.58446.51449.78448.0734,486,200
Jun 20, 2024446.30446.53441.27445.70444.0119,877,400
Jun 18, 2024449.71450.14444.89446.34444.6517,112,500
Jun 17, 2024442.59450.94440.72448.37446.6720,790,000
Jun 14, 2024438.28443.14436.72442.57440.8913,582,000
Jun 13, 2024440.85443.39439.37441.58439.9015,960,600
Jun 12, 2024435.32443.40433.25441.06439.3922,366,200
Jun 11, 2024425.48432.82425.25432.68431.0414,551,100
Jun 10, 2024424.70428.08423.89427.87426.2514,003,000
Jun 7, 2024426.20426.28423.00423.85422.2413,621,700
Jun 6, 2024424.01425.31420.58424.52422.9114,861,300
Jun 5, 2024417.81424.08416.30424.01422.4016,988,000
Jun 4, 2024412.43416.44409.68416.07414.4914,348,900
Jun 3, 2024415.53416.43408.92413.52411.9517,484,700
May 31, 2024416.75416.75404.51415.13413.5647,995,300
May 30, 2024424.30424.30414.24414.67413.1028,424,800
May 29, 2024425.69430.94425.69429.17427.5415,517,100
May 28, 2024429.63430.82426.60430.32428.6915,718,000
May 24, 2024427.19431.06424.41430.16428.5311,845,800
May 23, 2024432.97433.60425.42427.00425.3817,211,700
May 22, 2024430.09432.41427.13430.52428.8918,073,700
May 21, 2024426.83432.97424.85429.04427.4121,453,300
May 20, 2024420.21426.77419.99425.34423.7316,272,100
May 17, 2024422.54422.92418.03420.21418.6215,352,200
May 16, 2024421.80425.42420.35420.99419.3917,530,100
May 15, 2024 0.75 Dividend
May 15, 2024417.90423.81417.27423.08421.4822,239,500
May 14, 2024412.02417.49411.55416.56414.2315,109,300
May 13, 2024418.01418.35410.82413.72411.4115,440,200
May 10, 2024412.94415.38411.80414.74412.4213,402,300
May 9, 2024410.57412.72409.10412.32410.0214,689,700
May 8, 2024408.17412.23406.71410.54408.2511,792,300
May 7, 2024414.66414.67409.09409.34407.0520,018,200
May 6, 2024408.76413.93406.37413.54411.2316,996,600
May 3, 2024402.28407.15401.86406.66404.3917,446,700
May 2, 2024397.66399.93394.65397.84395.6217,709,400
May 1, 2024392.61401.72390.31394.94392.7323,562,500
Apr 30, 2024401.49402.16389.17389.33387.1528,781,400
Apr 29, 2024405.25406.32399.19402.25400.0019,582,100
Apr 26, 2024412.17413.00405.76406.32404.0529,694,700
Apr 25, 2024394.03399.89388.03399.04396.8140,586,500
Apr 24, 2024409.56412.47406.78409.06406.7715,065,300
Apr 23, 2024404.24408.20403.06407.57405.2915,734,500
Apr 22, 2024400.08402.85395.75400.96398.7220,286,900
Apr 19, 2024404.03405.48397.77399.12396.8930,276,500
Apr 18, 2024410.63411.89403.95404.27402.0121,029,900
Apr 17, 2024417.25418.88410.33411.84409.5415,855,500
Apr 16, 2024414.57418.40413.73414.58412.2616,765,600
Apr 15, 2024426.60426.82413.43413.64411.3320,273,500
Apr 12, 2024424.05425.18419.77421.90419.5419,232,100
Apr 11, 2024425.82429.37422.36427.93425.5417,966,400
Apr 10, 2024422.19424.03419.70423.26420.9016,216,600
Apr 9, 2024426.44427.74421.62426.28423.9012,512,300
Apr 8, 2024425.17427.28423.30424.59422.2214,272,400
Apr 5, 2024420.01426.51418.32425.52423.1416,544,300
Apr 4, 2024424.99428.67417.57417.88415.5519,370,900
Apr 3, 2024419.73423.26419.09420.45418.1016,502,300
Apr 2, 2024420.11422.38417.84421.44419.0917,912,000
Apr 1, 2024423.95427.89422.22424.57422.2016,316,000
Mar 28, 2024420.96421.87419.12420.72418.3721,871,200
Mar 27, 2024424.44424.45419.01421.43419.0816,705,000
Mar 26, 2024425.61425.99421.35421.65419.2916,725,600
Mar 25, 2024425.24427.41421.61422.86420.5018,060,500
Mar 22, 2024429.70429.86426.07428.74426.3417,636,500
Mar 21, 2024429.83430.82427.16429.37426.9721,296,200
Mar 20, 2024422.00425.96420.66425.23422.8517,860,100
Mar 19, 2024417.83421.67415.55421.41419.0619,837,900
Mar 18, 2024414.25420.73413.78417.32414.9920,106,000
Mar 15, 2024419.29422.60412.79416.42414.0945,049,800
Mar 14, 2024420.24427.82417.99425.22422.8434,157,300
Mar 13, 2024418.10418.18411.45415.10412.7817,115,900
Mar 12, 2024407.62415.57406.79415.28412.9622,457,000
Mar 11, 2024403.76405.68401.26404.52402.2616,120,800
Mar 8, 2024407.96410.42404.33406.22403.9517,971,700
Mar 7, 2024406.12409.78402.24409.14406.8518,718,500
Mar 6, 2024402.97405.16398.39402.09399.8422,344,100
Mar 5, 2024413.96414.25400.64402.65400.4026,919,200
Mar 4, 2024413.44417.35412.32414.92412.6017,596,000
Mar 1, 2024411.27415.87410.88415.50413.1817,800,300
Feb 29, 2024408.64414.20405.92413.64411.3331,947,300
Feb 28, 2024408.18409.30405.32407.72405.4413,183,100
Feb 27, 2024407.99408.32403.85407.48405.2014,835,800
Feb 26, 2024411.46412.16407.36407.54405.2616,193,500
Feb 23, 2024415.67415.86408.97410.34408.0516,295,900
Feb 22, 2024410.19412.83408.57411.65409.3527,009,900
Feb 21, 2024400.17402.29397.22402.18399.9318,631,100
Feb 20, 2024403.24404.49398.01402.79400.5424,307,900
Feb 16, 2024407.96408.29403.44404.06401.8022,281,100
Feb 15, 2024408.14409.13404.29406.56404.2921,825,500
Feb 14, 2024 0.75 Dividend
Feb 14, 2024408.07409.84404.57409.49407.2020,401,200
Feb 13, 2024404.94410.07403.39406.32403.3027,824,900
Feb 12, 2024420.56420.74414.75415.26412.1821,202,900
Feb 9, 2024415.25420.82415.09420.55417.4322,032,800
Feb 8, 2024414.05415.56412.53414.11411.0421,225,300
Feb 7, 2024407.44414.30407.40414.05410.9822,340,500
Feb 6, 2024405.88407.97402.91405.49402.4818,382,600
Feb 5, 2024409.90411.16403.99405.65402.6425,352,300
Feb 2, 2024403.81412.65403.56411.22408.1728,245,000
Feb 1, 2024401.83408.00401.80403.78400.7830,657,700
Jan 31, 2024406.96415.32397.21397.58394.6347,871,100
Jan 30, 2024412.26413.05406.45408.59405.5633,477,600
Jan 29, 2024406.06409.98404.33409.72406.6824,510,200
Jan 26, 2024404.37406.17402.43403.93400.9317,803,300
Jan 25, 2024404.32407.01402.53404.87401.8621,021,200
Jan 24, 2024401.54405.63400.45402.56399.5724,867,000
Jan 23, 2024395.75399.38393.93398.90395.9420,525,900
Jan 22, 2024400.02400.62393.59396.51393.5727,016,900
Jan 19, 2024395.76398.67393.50398.67395.7129,272,000
Jan 18, 2024391.72393.99390.12393.87390.9523,392,100
Jan 17, 2024387.98390.11384.81389.47386.5822,234,100
Jan 16, 2024393.66394.03387.62390.27387.3727,202,300

Related Tickers

PLTR Palantir Technologies Inc.
67.98
+3.15%
 
ADBE Adobe Inc.
416.75
+0.98%
 
ORCL Oracle Corporation
157.99
+1.07%
 
CRWD CrowdStrike Holdings, Inc.
359.55
+3.31%
 
PANW Palo Alto Networks, Inc.
174.90
+2.53%
 
SQ Block, Inc.
84.74
+2.81%
 
AFRM Affirm Holdings, Inc.
58.25
+5.24%
 
NET Cloudflare, Inc.
113.76
+1.57%
 
ZS Zscaler, Inc.
188.00
+1.79%
 
PATH UiPath Inc.
13.36
+0.60%