TipRanks
Go Ultimate55% OFF

Microsoft (1MSFT) Historical Prices

IT:1MSFT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026469.55473.55462.00468.45468.45-0.30%3,1210.49
Oct 29, 2026495.15496.20466.25469.85469.85-0.75%14,9762.25
Oct 28, 2026478.40479.95473.40473.40473.40-1.09%2,2100.31
Oct 27, 2026474.80479.65473.75478.60478.60+0.89%2,5300.32
Oct 26, 2026468.30475.20467.35474.40474.40+1.10%2,7360.34
Oct 23, 2026460.20469.45459.30469.25469.25-0.01%2,9870.36
Oct 22, 2026470.60475.45467.00469.30469.30-0.88%2,7040.32
Oct 21, 2026469.05473.45468.50473.45473.45+0.10%3,4110.40
Oct 20, 2026476.85478.40468.70473.00473.00-0.93%2,2400.26
Oct 19, 2026474.50477.45469.60477.45477.45+1.15%2,1460.25
Oct 16, 2026479.40483.55471.90472.00472.00-1.54%2,6850.31
Oct 15, 2026471.25481.45469.30479.40479.40-1.83%5,8320.67
Oct 14, 2026487.00490.00483.50483.55483.55-0.98%3,1970.36
Oct 13, 2026485.15492.60483.90488.35488.35+0.63%13,9971.59
Oct 12, 2026478.40485.70478.40485.30485.30+1.83%5,8400.66
Oct 09, 2026466.90477.00466.20476.60476.60+0.64%4,7150.52
Oct 08, 2026472.00476.40469.95473.55473.55+0.41%6,1880.69
Oct 07, 2026471.20475.60467.75471.60471.60-0.29%4,7060.52
Oct 06, 2026469.30476.20469.00472.95472.95+0.80%5,0380.55
Oct 05, 2026458.85475.30458.85469.20469.20+2.50%6,4250.71
Oct 02, 2026457.40464.50456.70457.75457.75+0.16%4,6570.51
Oct 01, 2026453.55463.00451.80457.00457.00-0.02%5,7490.63
Sep 30, 2026448.80457.20446.60457.10457.10+1.76%3,7480.41
Sep 29, 2026446.05452.30443.40449.20449.20+0.28%4,0330.44
Sep 28, 2026454.40454.95442.65447.95447.95-0.69%6,8400.74
Sep 25, 2026437.20453.60435.60451.05451.05+3.58%6,2800.67
Sep 24, 2026436.95439.20432.55435.45435.45-0.60%4,3460.46
Sep 23, 2026437.40446.10436.15438.10438.10+1.25%7,8600.83
Sep 22, 2026439.35443.90432.50432.70432.70+0.86%8,1490.85
Sep 21, 2026430.15433.50429.00429.00429.00-0.33%3,6430.38
Sep 18, 2026434.80435.10428.95430.40430.40-0.68%1,3180.14
Sep 17, 2026430.55435.90429.35433.35433.35+1.16%5,7100.58
Sep 16, 2026431.30431.45426.50428.40428.40-1.02%1,7800.18
Sep 15, 2026434.65437.00431.65432.80432.80-0.96%2,9250.29
Sep 14, 2026426.95437.30425.25437.00437.00+2.06%6,9530.70
Sep 11, 2026423.75429.00422.70428.20428.20+1.12%2,7480.27
Sep 10, 2026423.95424.00419.15423.45423.45+0.00%2,1790.22
Sep 09, 2026425.10425.45421.30423.45423.45-0.22%1,7100.17
Sep 08, 2026427.15428.15422.00424.40424.40-0.78%2,7900.27
Sep 07, 2026430.45430.90427.15427.75427.75-0.70%1,5710.15
Sep 04, 2026437.80440.00430.50430.75430.75-2.36%6,1320.59
Sep 03, 2026428.65441.50428.35441.15441.15+3.02%5,3220.51
Sep 02, 2026431.70432.40427.45428.20428.20-0.97%5,8930.57
Sep 01, 2026435.95436.75429.45432.40432.40-1.54%3,4980.33
Aug 31, 2026441.15441.15437.90439.15439.15-1.09%3,8720.37
Aug 28, 2026432.85444.55431.55444.00444.00+3.74%9,9600.93
Aug 27, 2026422.60433.80420.70428.00428.00+0.75%6,0720.55
Aug 26, 2026419.85425.45417.60424.80424.80+1.41%3,5220.31
Aug 25, 2026418.10420.00414.60418.90418.90+0.02%5,0540.45
Aug 24, 2026414.80419.40413.25418.80418.80+1.06%4,5920.41