Microsoft Corporation (MSFT) Historical Stock Data
436.60 ↓0.43 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSFT is up 0.25% a day on average. There have been 20 days where Microsoft Corporation closed green and 10 days where MSFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 433.01 | 436.60 | ↑$3.60 (0.83%) | 428.63 | 443.72 | 54.06M |
| 2024-12-19 | 441.62 | 437.03 | ↓$4.59 (-1.04%) | 436.33 | 443.18 | 21.21M |
| 2024-12-18 | 451.40 | 437.39 | ↓$14.01 (-3.10%) | 437.02 | 452.65 | 23.13M |
| 2024-12-17 | 451.11 | 454.46 | ↑$3.35 (0.74%) | 449.57 | 455.28 | 21.89M |
| 2024-12-16 | 446.64 | 451.59 | ↑$4.95 (1.11%) | 445.28 | 452.16 | 22.77M |
| 2024-12-13 | 448.25 | 447.27 | ↓$0.98 (-0.22%) | 445.58 | 451.43 | 18.12M |
| 2024-12-12 | 449.56 | 449.56 | ↑$0.00 (0.00%) | 449.13 | 456.17 | 20.72M |
| 2024-12-11 | 444.05 | 448.99 | ↑$4.94 (1.11%) | 444.05 | 450.35 | 17.18M |
| 2024-12-10 | 444.50 | 443.33 | ↓$1.17 (-0.26%) | 441.60 | 449.62 | 17.94M |
| 2024-12-09 | 443.00 | 446.02 | ↑$3.02 (0.68%) | 440.50 | 448.32 | 18.89M |
| 2024-12-06 | 442.00 | 443.57 | ↑$1.57 (0.36%) | 441.77 | 446.10 | 18.37M |
| 2024-12-05 | 437.92 | 442.62 | ↑$4.70 (1.07%) | 436.17 | 444.66 | 21.50M |
| 2024-12-04 | 432.92 | 437.42 | ↑$4.51 (1.04%) | 432.63 | 439.55 | 25.40M |
| 2024-12-03 | 429.84 | 431.20 | ↑$1.36 (0.32%) | 427.74 | 432.47 | 16.84M |
| 2024-12-02 | 421.54 | 430.98 | ↑$9.44 (2.24%) | 421.31 | 432.78 | 19.93M |
| 2024-11-29 | 420.03 | 423.46 | ↑$3.43 (0.82%) | 417.80 | 424.89 | 15.06M |
| 2024-11-27 | 425.11 | 422.99 | ↓$2.12 (-0.50%) | 422.02 | 427.23 | 17.19M |
| 2024-11-26 | 419.59 | 427.99 | ↑$8.41 (2.00%) | 418.93 | 429.04 | 23.06M |
| 2024-11-25 | 418.19 | 418.79 | ↑$0.60 (0.14%) | 414.87 | 421.06 | 25.84M |
| 2024-11-22 | 411.37 | 417.00 | ↑$5.63 (1.37%) | 411.06 | 417.40 | 23.97M |
| 2024-11-21 | 419.50 | 412.87 | ↓$6.63 (-1.58%) | 410.29 | 419.78 | 20.48M |
| 2024-11-20 | 416.87 | 415.49 | ↓$1.38 (-0.33%) | 410.58 | 417.09 | 18.44M |
| 2024-11-19 | 413.65 | 417.79 | ↑$4.14 (1.00%) | 411.55 | 417.94 | 16.42M |
| 2024-11-18 | 414.87 | 415.76 | ↑$0.89 (0.21%) | 412.10 | 418.40 | 23.98M |
| 2024-11-15 | 420.25 | 415.00 | ↓$5.25 (-1.25%) | 413.64 | 422.80 | 28.17M |
| 2024-11-14 | 424.80 | 426.89 | ↑$2.09 (0.49%) | 420.00 | 428.16 | 29.48M |
| 2024-11-13 | 421.30 | 425.20 | ↑$3.90 (0.93%) | 418.21 | 429.33 | 21.10M |
| 2024-11-12 | 418.25 | 423.03 | ↑$4.78 (1.14%) | 417.21 | 424.44 | 18.99M |
| 2024-11-11 | 422.57 | 418.01 | ↓$4.56 (-1.08%) | 416.00 | 424.81 | 19.87M |
| 2024-11-08 | 425.40 | 422.54 | ↓$2.86 (-0.67%) | 421.78 | 426.50 | 16.81M |
Create an account or log in to view more rows.
$MSFT not good
$MSFT looks like a loading
$MSFT I like green candles on my birthday cake
$MSFT looking ready to breakout soon.
$MSFT Holding Strong since January ??????????
$MSFT Shorts talk the talk but cant walk the walk
$MSFT I like it
$MSFT i like the stock
$MSFT death cross will complete today
$MSFT Sleep well my bulls
sleep well