Microsoft (NQ: MSFT )

412.37 +1.45 (+0.35%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	412.68	413.92	409.74	412.37	20,495,650	+1.45(+0.35%)
Feb 03, 2025	411.60	415.41	408.66	410.92	25,597,634	-4.14(-1.00%)
Jan 31, 2025	418.98	420.69	414.91	415.06	34,223,800	+0.07(+0.02%)
Jan 30, 2025	418.77	422.86	413.16	414.99	54,412,432	-27.34(-6.18%)
Jan 29, 2025	446.69	446.88	440.40	442.33	22,590,664	-4.87(-1.09%)
Jan 28, 2025	434.60	448.38	431.38	447.20	23,472,532	+12.64(+2.91%)
Jan 27, 2025	424.01	435.20	423.50	434.56	35,617,296	-9.50(-2.14%)
Jan 24, 2025	445.16	446.65	441.40	444.06	15,549,763	-2.65(-0.59%)
Jan 23, 2025	442.00	446.75	441.50	446.71	18,377,382	+0.51(+0.11%)
Jan 22, 2025	437.56	447.27	436.00	446.20	27,769,688	+17.70(+4.13%)
Jan 21, 2025	430.20	430.90	425.60	428.50	25,961,736	-0.53(-0.12%)
Jan 17, 2025	434.08	434.48	428.17	429.03	27,428,546	+4.45(+1.05%)
Jan 16, 2025	428.70	429.49	424.39	424.58	15,280,510	-1.73(-0.41%)
Jan 15, 2025	419.13	428.15	418.26	426.31	19,625,312	+10.64(+2.56%)
Jan 14, 2025	417.81	419.74	410.72	415.67	16,919,660	-1.52(-0.36%)
Jan 13, 2025	415.23	418.50	412.29	417.19	17,580,268	-1.76(-0.42%)
Jan 10, 2025	424.63	424.71	415.02	418.95	20,201,484	-5.61(-1.32%)
Jan 08, 2025	423.46	426.97	421.54	424.56	15,058,651	+2.19(+0.52%)
Jan 07, 2025	429.00	430.65	420.80	422.37	18,123,080	-5.48(-1.28%)
Jan 06, 2025	428.00	434.32	425.48	427.85	20,547,188	+4.50(+1.06%)
Jan 03, 2025	421.08	424.03	419.54	423.35	16,663,414	+4.77(+1.14%)
Jan 02, 2025	425.53	426.07	414.85	418.58	16,850,920	-2.92(-0.69%)
Dec 31, 2024				421.50	0	-3.33(-0.78%)
Dec 30, 2024	426.06	427.55	421.90	424.83	13,160,574	-5.70(-1.32%)
Dec 27, 2024	434.60	435.22	426.35	430.53	18,118,044	-7.58(-1.73%)
Dec 26, 2024	439.08	440.94	436.63	438.11	8,331,945	-1.22(-0.28%)
Dec 24, 2024	434.65	439.60	434.19	439.33	7,169,377	+4.08(+0.94%)
Dec 23, 2024	436.74	437.65	432.83	435.25	19,127,248	-1.35(-0.31%)
Dec 20, 2024	433.11	443.74	428.63	436.60	64,263,964	-1.23(-0.28%)
Dec 19, 2024	441.62	443.18	437.21	437.83	12,388,023	+0.44(+0.10%)
Dec 18, 2024	451.32	452.65	437.02	437.39	24,369,036	-17.07(-3.76%)
Dec 17, 2024	451.01	455.29	449.57	454.46	22,766,508	+2.87(+0.64%)
Dec 16, 2024	447.27	452.18	445.28	451.59	23,828,466	+4.32(+0.97%)
Dec 13, 2024	448.43	451.43	445.58	447.27	20,178,132	-2.29(-0.51%)
Dec 12, 2024	449.11	456.17	449.11	449.56	20,810,078	+0.57(+0.13%)
Dec 11, 2024	444.05	450.35	444.05	448.99	19,111,030	+5.66(+1.28%)
Dec 10, 2024	444.39	449.62	441.60	443.33	18,473,604	-2.69(-0.60%)
Dec 09, 2024	442.60	448.33	440.50	446.02	19,137,288	+2.45(+0.55%)
Dec 06, 2024	442.30	446.10	441.77	443.57	18,821,392	+0.95(+0.21%)
Dec 05, 2024	437.92	444.66	436.17	442.62	21,703,904	+5.20(+1.19%)
Dec 04, 2024	433.03	439.67	432.63	437.42	25,992,288	+6.22(+1.44%)
Dec 03, 2024	429.84	432.47	427.74	431.20	18,281,664	+0.22(+0.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.