Microsoft Corporation (MSFT)

USD 477.73

(0.3%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 513.8 514.59 507.31 509.23 19.79 Million
22 Sep, 2025 515.59 517.74 512.55 514.45 20 Million
19 Sep, 2025 510.56 519.3 510.31 517.93 52.47 Million
18 Sep, 2025 511.49 513.07 507.66 508.45 18.91 Million
17 Sep, 2025 510.62 511.29 505.93 510.02 15.81 Million
16 Sep, 2025 516.88 517.23 508.6 509.04 19.71 Million
15 Sep, 2025 508.79 515.47 507.0 515.36 17.14 Million
12 Sep, 2025 506.65 512.55 503.85 509.9 23.62 Million
11 Sep, 2025 502.25 503.17 497.88 501.01 18.88 Million
10 Sep, 2025 502.98 503.23 496.72 500.37 21.61 Million