Microsoft Corporation

AI Score

XX

Unlock

368.80
-10.00 (-2.64%)
At close: Mar 31, 2025, 11:15 AM

Microsoft Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 388.08 389.13 376.93 378.80 -11.78 -3.02% 21,502,861
Mar 27, 2025 390.13 392.24 387.40 390.58 0.61 0.16% 13,766,800
Mar 26, 2025 395.00 395.31 388.57 389.97 -5.19 -1.31% 16,132,906
Mar 25, 2025 393.92 396.36 392.64 395.16 2.08 0.53% 15,775,000
Mar 24, 2025 395.40 395.40 389.81 393.08 1.82 0.47% 21,004,548
Mar 21, 2025 383.22 391.74 382.80 391.26 4.42 1.14% 39,675,928
Mar 20, 2025 385.74 391.79 383.28 386.84 -0.98 -0.25% 18,470,542
Mar 19, 2025 385.53 389.68 384.00 387.82 4.30 1.12% 19,185,532
Mar 18, 2025 387.07 387.37 381.10 383.52 -5.18 -1.33% 19,486,900
Mar 17, 2025 386.70 392.71 385.57 388.70 0.14 0.04% 22,474,300
Mar 14, 2025 379.78 390.23 379.51 388.56 9.79 2.58% 19,952,846
Mar 13, 2025 383.16 385.32 377.45 378.77 -4.50 -1.17% 20,473,017
Mar 12, 2025 382.95 385.22 378.95 383.27 2.82 0.74% 24,253,600
Mar 11, 2025 379.00 386.00 376.91 380.45 0.29 0.08% 30,380,200
Mar 10, 2025 385.84 386.40 377.22 380.16 -13.15 -3.34% 32,840,134
Mar 7, 2025 392.32 394.80 385.54 393.31 -3.58 -0.90% 22,034,100
Mar 6, 2025 394.28 402.15 392.68 396.89 -4.13 -1.03% 23,304,625
Mar 5, 2025 389.34 401.67 388.81 401.02 12.41 3.19% 23,433,132
Mar 4, 2025 383.40 392.58 381.00 388.61 0.12 0.03% 29,342,923
Mar 3, 2025 398.82 398.82 386.16 388.49 -8.50 -2.14% 23,007,726
Feb 28, 2025 392.66 397.63 386.57 396.99 4.46 1.14% 32,845,700
Feb 27, 2025 401.27 405.74 392.17 392.53 -7.20 -1.80% 21,127,406
Feb 26, 2025 398.01 403.60 394.25 399.73 1.83 0.46% 19,619,000
Feb 25, 2025 401.10 401.92 396.70 397.90 -6.10 -1.51% 29,387,402
Feb 24, 2025 408.51 409.37 399.32 404.00 -4.21 -1.03% 26,443,700
Feb 21, 2025 417.34 418.05 407.89 408.21 -7.92 -1.90% 27,524,800
Feb 20, 2025 415.29 419.31 412.54 416.13 1.36 0.33% 23,508,728
Feb 19, 2025 407.88 415.49 407.65 414.77 5.13 1.25% 24,114,200
Feb 18, 2025 408.00 410.60 406.50 409.64 1.21 0.30% 21,423,100
Feb 14, 2025 407.79 408.91 405.88 408.43 -2.11 -0.51% 22,758,500
Feb 13, 2025 407.00 411.00 406.36 410.54 1.50 0.37% 23,891,731
Feb 12, 2025 407.21 410.75 404.37 409.04 -2.40 -0.58% 19,121,734
Feb 11, 2025 409.64 412.49 409.30 411.44 -0.78 -0.19% 18,140,600
Feb 10, 2025 413.71 415.46 410.92 412.22 2.47 0.60% 20,817,919
Feb 7, 2025 416.48 418.65 408.10 409.75 -6.07 -1.46% 22,886,844
Feb 6, 2025 414.00 418.20 414.00 415.82 2.53 0.61% 16,309,800
Feb 5, 2025 412.35 413.83 410.40 413.29 0.92 0.22% 16,336,188
Feb 4, 2025 412.69 413.92 409.74 412.37 1.45 0.35% 20,532,100
Feb 3, 2025 411.60 415.41 408.66 410.92 -4.14 -1.00% 25,679,149
Jan 31, 2025 418.98 420.69 414.91 415.06 0.07 0.02% 34,223,400
Jan 30, 2025 418.77 422.86 413.16 414.99 -27.34 -6.18% 54,586,300
Jan 29, 2025 446.69 446.88 440.40 442.33 -4.87 -1.09% 23,581,400
Jan 28, 2025 434.60 448.38 431.38 447.20 12.64 2.91% 23,491,703
Jan 27, 2025 424.01 435.20 423.50 434.56 -9.50 -2.14% 35,647,805
Jan 24, 2025 445.16 446.65 441.40 444.06 -2.65 -0.59% 15,549,500
Jan 23, 2025 442.00 446.75 441.50 446.71 0.51 0.11% 18,389,300
Jan 22, 2025 437.56 447.27 436.00 446.20 17.70 4.13% 27,803,811
Jan 21, 2025 430.20 430.90 425.60 428.50 -0.53 -0.12% 26,085,703
Jan 17, 2025 434.09 434.48 428.17 429.03 4.45 1.05% 26,197,507
Jan 16, 2025 428.70 429.49 424.39 424.58 -1.73 -0.41% 15,300,023