Microsoft Corporation (MSFT)

USD 477.73

(0.3%)

Historical Prices

Date Open High Low Close Volume
21 Mar, 2022 298.89 300.14 294.9 299.16 28.35 Million
18 Mar, 2022 295.37 301.0 292.73 300.43 43.39 Million
17 Mar, 2022 293.29 295.61 289.37 295.22 30.81 Million
16 Mar, 2022 289.11 294.57 283.2 294.39 37.82 Million
15 Mar, 2022 280.35 287.82 278.73 287.15 34.24 Million
14 Mar, 2022 280.34 285.4 275.82 276.44 30.66 Million
11 Mar, 2022 287.96 289.51 279.43 280.07 27.2 Million
10 Mar, 2022 283.02 286.6 280.58 285.59 30.62 Million
09 Mar, 2022 283.44 289.6 280.78 288.5 35.2 Million
08 Mar, 2022 277.8 283.96 270.0 275.85 48.15 Million