MSFT
Microsoft Corporation
NMS
$441.31
-19.21
(-4.17%)
Extended · +1.34σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $446.88 | $453.50 | $440.43 | $441.31 | 36.8M |
| 2026-06-01 | $464.84 | $466.32 | $458.27 | $460.52 | 53.6M |
| 2026-05-29 | $432.55 | $450.33 | $432.36 | $450.24 | 79.7M |
| 2026-05-28 | $412.98 | $429.49 | $412.67 | $426.99 | 47.3M |
| 2026-05-27 | $411.01 | $415.94 | $409.58 | $412.67 | 28.9M |
| 2026-05-26 | $416.43 | $419.77 | $413.02 | $416.03 | 30.4M |
| 2026-05-22 | $419.54 | $424.40 | $416.33 | $418.57 | 22.4M |
| 2026-05-21 | $424.75 | $426.34 | $415.71 | $419.09 | 31.4M |
| 2026-05-20 | $414.17 | $422.10 | $411.30 | $421.06 | 27.9M |
| 2026-05-19 | $429.90 | $432.70 | $416.49 | $417.42 | 33.0M |
| 2026-05-18 | $416.62 | $425.12 | $415.61 | $423.54 | 32.6M |
| 2026-05-15 | $414.27 | $428.17 | $412.91 | $421.92 | 50.8M |
| 2026-05-14 | $404.48 | $411.84 | $400.88 | $409.43 | 27.1M |
| 2026-05-13 | $403.20 | $406.31 | $401.03 | $405.21 | 29.7M |
| 2026-05-12 | $414.48 | $415.50 | $406.64 | $407.77 | 38.6M |
| 2026-05-11 | $407.87 | $412.69 | $405.50 | $412.66 | 35.7M |
| 2026-05-08 | $417.39 | $418.63 | $414.00 | $415.12 | 33.4M |
| 2026-05-07 | $420.11 | $427.98 | $418.76 | $420.77 | 34.9M |
| 2026-05-06 | $408.00 | $418.42 | $405.11 | $413.96 | 30.3M |
| 2026-05-05 | $415.32 | $416.78 | $408.80 | $411.38 | 25.7M |
| 2026-05-04 | $411.54 | $420.78 | $410.80 | $413.62 | 28.1M |
| 2026-05-01 | $412.80 | $417.11 | $410.44 | $414.44 | 31.4M |
| 2026-04-30 | $410.81 | $414.42 | $398.01 | $407.78 | 70.9M |
| 2026-04-29 | $424.58 | $426.82 | $420.29 | $424.46 | 38.3M |
| 2026-04-28 | $424.57 | $429.92 | $421.90 | $429.25 | 30.4M |
| 2026-04-27 | $422.38 | $427.11 | $417.07 | $424.82 | 30.9M |
| 2026-04-24 | $416.97 | $424.95 | $415.80 | $424.62 | 27.5M |
| 2026-04-23 | $419.89 | $423.66 | $411.41 | $415.75 | 38.3M |
| 2026-04-22 | $426.19 | $433.70 | $423.67 | $432.92 | 29.4M |
| 2026-04-21 | $420.24 | $427.18 | $417.20 | $424.16 | 32.0M |
| 2026-04-20 | $421.15 | $423.33 | $416.30 | $418.07 | 27.6M |
| 2026-04-17 | $424.82 | $431.58 | $420.69 | $422.79 | 48.6M |
| 2026-04-16 | $419.86 | $420.82 | $412.14 | $420.26 | 41.6M |
| 2026-04-15 | $398.00 | $414.37 | $396.73 | $411.22 | 45.1M |
| 2026-04-14 | $387.92 | $394.69 | $386.52 | $393.11 | 37.5M |
| 2026-04-13 | $373.61 | $384.54 | $371.02 | $384.37 | 35.7M |
| 2026-04-10 | $372.98 | $375.64 | $370.03 | $370.87 | 28.1M |
| 2026-04-09 | $372.50 | $373.50 | $367.05 | $373.07 | 30.4M |
| 2026-04-08 | $384.98 | $385.00 | $371.41 | $374.33 | 33.1M |
| 2026-04-07 | $370.34 | $372.45 | $366.56 | $372.29 | 21.4M |
| 2026-04-06 | $373.49 | $373.73 | $369.50 | $372.88 | 16.1M |
| 2026-04-02 | $367.21 | $373.64 | $364.15 | $373.46 | 24.1M |
| 2026-04-01 | $373.49 | $373.99 | $368.20 | $369.37 | 29.4M |
| 2026-03-31 | $364.55 | $372.90 | $363.07 | $370.17 | 45.2M |
| 2026-03-30 | $361.90 | $365.36 | $356.28 | $358.96 | 44.8M |
| 2026-03-27 | $361.90 | $362.45 | $356.51 | $356.77 | 37.9M |
| 2026-03-26 | $370.82 | $374.72 | $365.19 | $365.97 | 36.8M |
| 2026-03-25 | $376.92 | $377.06 | $369.63 | $371.04 | 31.2M |
| 2026-03-24 | $382.36 | $382.47 | $371.85 | $372.74 | 42.7M |
| 2026-03-23 | $383.90 | $387.21 | $381.68 | $383.00 | 29.7M |
| 2026-03-20 | $386.79 | $387.00 | $380.12 | $381.87 | 50.9M |
| 2026-03-19 | $390.10 | $392.49 | $387.06 | $389.02 | 25.1M |
| 2026-03-18 | $397.13 | $398.00 | $391.00 | $391.79 | 25.9M |
| 2026-03-17 | $400.27 | $404.40 | $397.75 | $399.41 | 26.2M |
| 2026-03-16 | $398.07 | $400.63 | $394.79 | $399.95 | 27.7M |
| 2026-03-13 | $401.00 | $404.80 | $394.25 | $395.55 | 26.8M |
| 2026-03-12 | $404.63 | $406.12 | $401.71 | $401.86 | 27.3M |
| 2026-03-11 | $405.57 | $409.01 | $401.59 | $404.88 | 25.5M |
| 2026-03-10 | $410.03 | $410.20 | $402.93 | $405.76 | 31.7M |
| 2026-03-09 | $404.92 | $410.21 | $403.50 | $409.41 | 30.1M |
| 2026-03-06 | $409.20 | $413.05 | $408.51 | $408.96 | 31.1M |
| 2026-03-05 | $404.42 | $411.61 | $404.40 | $410.68 | 39.0M |
| 2026-03-04 | $401.27 | $411.03 | $400.31 | $405.20 | 35.8M |
| 2026-03-03 | $393.14 | $406.70 | $392.67 | $403.93 | 38.2M |
| 2026-03-02 | $392.86 | $401.19 | $390.63 | $398.55 | 35.5M |
| 2026-02-27 | $390.88 | $396.82 | $389.88 | $392.74 | 51.4M |
| 2026-02-26 | $404.71 | $407.49 | $398.74 | $401.72 | 34.4M |
| 2026-02-25 | $390.53 | $401.47 | $390.16 | $400.60 | 43.6M |
| 2026-02-24 | $384.14 | $389.36 | $381.71 | $389.00 | 33.9M |
| 2026-02-23 | $395.00 | $395.36 | $383.10 | $384.47 | 43.2M |
| 2026-02-20 | $396.11 | $400.12 | $395.16 | $397.23 | 34.0M |
| 2026-02-19 | $400.69 | $404.43 | $396.67 | $398.46 | 28.2M |
| 2026-02-18 | $398.13 | $402.56 | $396.32 | $399.60 | 23.2M |
| 2026-02-17 | $399.22 | $400.52 | $394.53 | $396.86 | 32.1M |
| 2026-02-13 | $404.45 | $405.54 | $398.05 | $401.32 | 34.1M |
| 2026-02-12 | $405.00 | $406.20 | $398.01 | $401.84 | 40.8M |
| 2026-02-11 | $416.18 | $416.46 | $401.01 | $404.37 | 42.5M |
| 2026-02-10 | $419.62 | $423.68 | $412.70 | $413.27 | 44.9M |
| 2026-02-09 | $404.85 | $414.89 | $400.87 | $413.60 | 45.5M |
| 2026-02-06 | $399.17 | $401.79 | $392.92 | $401.14 | 53.5M |
| 2026-02-05 | $407.44 | $408.30 | $392.32 | $393.67 | 66.3M |
| 2026-02-04 | $411.00 | $419.80 | $409.24 | $414.19 | 45.0M |
| 2026-02-03 | $422.01 | $422.05 | $408.56 | $411.21 | 61.4M |
| 2026-02-02 | $430.24 | $430.74 | $422.25 | $423.37 | 42.2M |
| 2026-01-30 | $439.17 | $439.60 | $426.45 | $430.29 | 58.6M |
| 2026-01-29 | $439.99 | $442.50 | $421.02 | $433.50 | 128.9M |
| 2026-01-28 | $483.21 | $483.74 | $478.00 | $481.63 | 36.9M |
| 2026-01-27 | $473.70 | $482.87 | $473.16 | $480.58 | 29.2M |
| 2026-01-26 | $465.31 | $474.25 | $462.00 | $470.28 | 29.3M |
| 2026-01-23 | $451.87 | $471.10 | $450.53 | $465.95 | 38.0M |
| 2026-01-22 | $447.62 | $452.84 | $444.70 | $451.14 | 25.3M |
| 2026-01-21 | $452.60 | $452.69 | $438.68 | $444.11 | 38.0M |
| 2026-01-20 | $451.22 | $456.80 | $449.28 | $454.52 | 26.1M |
| 2026-01-16 | $457.83 | $463.19 | $456.48 | $459.86 | 34.2M |
| 2026-01-15 | $464.12 | $464.25 | $455.90 | $456.66 | 23.2M |
| 2026-01-14 | $466.46 | $468.20 | $457.17 | $459.38 | 28.2M |
| 2026-01-13 | $474.68 | $475.78 | $465.95 | $470.67 | 28.5M |
| 2026-01-12 | $476.67 | $480.99 | $475.68 | $477.18 | 23.5M |
| 2026-01-09 | $474.06 | $479.82 | $472.20 | $479.28 | 18.5M |
| 2026-01-08 | $481.24 | $482.66 | $475.86 | $478.11 | 18.2M |
| 2026-01-07 | $479.76 | $489.70 | $477.95 | $483.47 | 25.6M |
| 2026-01-06 | $473.80 | $478.74 | $469.75 | $478.51 | 23.0M |
| 2026-01-05 | $474.06 | $476.07 | $469.50 | $472.85 | 25.3M |
| 2026-01-02 | $484.39 | $484.66 | $470.16 | $472.94 | 25.6M |
| 2025-12-31 | $487.84 | $488.14 | $483.30 | $483.62 | 15.6M |
| 2025-12-30 | $485.93 | $489.68 | $485.50 | $487.48 | 13.9M |
| 2025-12-29 | $484.86 | $488.35 | $484.18 | $487.10 | 10.9M |
| 2025-12-26 | $486.71 | $488.12 | $485.96 | $487.71 | 8.8M |
| 2025-12-24 | $485.68 | $489.16 | $484.83 | $488.02 | 5.9M |
| 2025-12-23 | $484.98 | $487.83 | $484.74 | $486.85 | 14.7M |
| 2025-12-22 | $486.12 | $488.73 | $482.69 | $484.92 | 17.0M |
| 2025-12-19 | $487.36 | $487.85 | $482.49 | $485.92 | 70.8M |
| 2025-12-18 | $478.19 | $489.60 | $477.89 | $483.98 | 28.6M |
| 2025-12-17 | $476.91 | $480.00 | $475.00 | $476.12 | 24.5M |
| 2025-12-16 | $471.91 | $477.89 | $470.88 | $476.39 | 20.7M |
| 2025-12-15 | $480.10 | $480.72 | $472.52 | $474.82 | 23.7M |
| 2025-12-12 | $479.82 | $482.45 | $476.34 | $478.53 | 21.2M |
| 2025-12-11 | $476.63 | $486.03 | $475.86 | $483.47 | 24.7M |
| 2025-12-10 | $484.03 | $484.25 | $475.08 | $478.56 | 35.8M |
| 2025-12-09 | $489.10 | $492.12 | $488.50 | $492.02 | 14.7M |
| 2025-12-08 | $484.89 | $492.30 | $484.38 | $491.02 | 22.0M |
| 2025-12-05 | $482.52 | $483.40 | $478.88 | $483.16 | 22.6M |
| 2025-12-04 | $479.76 | $481.32 | $476.49 | $480.84 | 22.3M |
| 2025-12-03 | $476.32 | $484.24 | $475.20 | $477.73 | 34.6M |