Microsoft Corporation (MSFT)

USD 477.73

(0.3%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 506.63 508.19 504.12 504.26 21.63 Million
22 Aug, 2025 504.25 510.73 502.41 507.23 24.32 Million
21 Aug, 2025 503.69 507.63 502.72 504.24 18.44 Million
20 Aug, 2025 509.87 511.0 504.44 505.72 27.72 Million
19 Aug, 2025 515.0 515.16 508.55 509.77 21.48 Million
18 Aug, 2025 521.59 522.82 514.02 517.1 23.76 Million
15 Aug, 2025 522.77 526.1 519.08 520.17 25.21 Million
14 Aug, 2025 522.56 525.95 520.14 522.48 20.26 Million
13 Aug, 2025 532.11 532.7 519.37 520.58 19.61 Million
12 Aug, 2025 523.75 530.98 522.7 529.24 18.68 Million