Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Microsoft (0QYP) Historical Prices

52 Followers
GB:0QYP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026534.80538.00518.46520.64520.64-2.47%100,7521.05
Nov 10, 2026544.56547.56526.49533.84533.84+0.02%48,6720.51
Nov 09, 2026533.35547.50525.92545.28545.28+2.17%122,8501.28
Nov 06, 2026530.88538.30520.00533.71533.71-1.02%114,0631.17
Nov 05, 2026554.50559.93532.63539.21539.21-2.95%158,4001.60
Nov 04, 2026520.99558.00509.28555.58555.58+6.56%138,9261.41
Nov 03, 2026505.41521.76503.00521.39521.39+0.79%77,5780.77
Nov 02, 2026522.96529.64517.04517.30517.30-0.84%69,3970.66
Oct 30, 2026528.48530.56514.35521.66521.66-1.13%69,2390.64
Oct 29, 2026545.30554.42519.55527.61527.61-0.21%139,9221.21
Oct 28, 2026529.30534.56526.16528.71528.71-0.54%71,2950.61
Oct 27, 2026533.30534.71527.50531.57531.57-0.09%103,3230.78
Oct 26, 2026523.04532.93520.00532.03532.03+1.41%46,3460.35
Oct 23, 2026520.30525.75514.56524.63524.63+0.11%51,8070.38
Oct 22, 2026530.20533.98522.32524.07524.07-1.62%86,6220.64
Oct 21, 2026528.31533.26520.00532.69532.69-0.05%33,9830.25
Oct 20, 2026532.94537.19525.61532.95532.95-0.21%27,0270.20
Oct 19, 2026532.55535.60526.23534.08534.08+1.27%40,8340.29
Oct 16, 2026539.05543.85524.32527.36527.36-2.22%49,8600.36
Oct 15, 2026530.99540.90527.00539.34539.34+0.96%56,4410.40
Oct 14, 2026541.00547.50533.64534.19534.19-2.27%53,8960.38
Oct 13, 2026541.00551.13538.50546.61546.61+1.25%122,4530.86
Oct 12, 2026536.98542.73535.00539.84539.84+1.07%99,8490.69
Oct 09, 2026521.85535.46521.02534.13534.13+2.77%59,9690.41
Oct 08, 2026528.80533.50518.77519.72519.72-1.97%61,4920.42
Oct 07, 2026529.97532.42522.50530.18530.18-0.26%58,1250.40
Oct 06, 2026525.77535.70524.74531.54531.54+1.21%69,5700.47
Oct 05, 2026517.87532.30513.66525.20525.20+1.97%80,0830.54
Oct 02, 2026514.77522.51512.80515.05515.05-0.13%48,4820.32
Oct 01, 2026514.66522.86510.49515.74515.74-0.52%85,4060.57
Sep 30, 2026510.21519.80507.00518.46518.46+2.39%55,0670.37
Sep 29, 2026507.35513.60502.44506.36506.36-1.05%48,5330.32
Sep 28, 2026517.67518.50502.17511.72511.72-1.22%65,2660.42
Sep 25, 2026496.53519.42495.15518.02518.02+4.44%126,7980.82
Sep 24, 2026498.52500.59491.22496.02496.02-0.64%40,8750.26
Sep 23, 2026500.20509.47495.90499.23499.23+0.43%407,9422.64
Sep 22, 2026501.49508.50493.65497.09497.09-0.34%155,6710.99
Sep 21, 2026495.00500.00491.33498.77498.77+0.85%68,5280.43
Sep 18, 2026496.73499.78491.07494.57494.57-0.16%67,1190.42
Sep 17, 2026492.38501.47490.30495.37495.37+0.40%53,0680.33
Sep 16, 2026498.18498.98491.02493.39493.39-1.02%54,9540.34
Sep 15, 2026503.92505.95497.57498.49498.49-1.93%56,2330.34
Sep 14, 2026493.57509.93490.62508.30508.30+2.54%86,4460.51
Sep 11, 2026491.19498.97475.00495.73495.73+0.94%49,0350.29
Sep 10, 2026492.73494.54486.18491.09491.09-0.21%35,9370.20
Sep 09, 2026494.70495.43489.70492.14492.14-0.02%64,3790.36
Sep 08, 2026497.88504.98490.15492.25492.25-1.49%124,2650.69
Sep 07, 2026499.70499.70499.70499.70499.70-0.12%1,2660.01
Sep 04, 2026509.79520.41499.65500.28500.28-2.79%51,4630.28
Sep 03, 2026497.12515.24495.22514.64514.64+3.72%76,8790.42