MSFT(MSFT)
MSFT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $424.82 | $431.58 | $420.69 | $422.79 | 48.57M |
| 4/16/2026 | $419.86 | $420.82 | $412.14 | $420.26 | 41.64M |
| 4/15/2026 | $398.00 | $414.37 | $396.73 | $411.22 | 45.06M |
| 4/14/2026 | $387.92 | $394.69 | $386.52 | $393.11 | 37.50M |
| 4/13/2026 | $373.61 | $384.54 | $371.02 | $384.37 | 35.75M |
| 4/10/2026 | $372.98 | $375.64 | $370.03 | $370.87 | 28.11M |
| 4/9/2026 | $372.50 | $373.50 | $367.05 | $373.07 | 30.44M |
| 4/8/2026 | $384.98 | $385.00 | $371.41 | $374.33 | 33.06M |
| 4/7/2026 | $370.34 | $372.45 | $366.56 | $372.29 | 21.44M |
| 4/6/2026 | $373.49 | $373.73 | $369.50 | $372.88 | 16.15M |
| 4/2/2026 | $367.21 | $373.64 | $364.15 | $373.46 | 24.10M |
| 4/1/2026 | $373.49 | $373.99 | $368.20 | $369.37 | 29.42M |
| 3/31/2026 | $364.55 | $372.90 | $363.07 | $370.17 | 45.24M |
| 3/30/2026 | $361.90 | $365.36 | $356.28 | $358.96 | 44.80M |
| 3/27/2026 | $361.90 | $362.45 | $356.51 | $356.77 | 37.88M |
| 3/26/2026 | $370.82 | $374.72 | $365.19 | $365.97 | 36.84M |
| 3/25/2026 | $376.92 | $377.06 | $369.63 | $371.04 | 31.18M |
| 3/24/2026 | $382.36 | $382.47 | $371.85 | $372.74 | 42.73M |
| 3/23/2026 | $383.90 | $387.21 | $381.68 | $383.00 | 29.68M |
| 3/20/2026 | $386.79 | $387.00 | $380.12 | $381.87 | 50.85M |
| 3/19/2026 | $390.10 | $392.49 | $387.06 | $389.02 | 25.14M |
| 3/18/2026 | $397.13 | $398.00 | $391.00 | $391.79 | 25.91M |
| 3/17/2026 | $400.27 | $404.40 | $397.75 | $399.41 | 26.23M |
| 3/16/2026 | $398.07 | $400.63 | $394.79 | $399.95 | 27.73M |
| 3/13/2026 | $401.00 | $404.80 | $394.25 | $395.55 | 26.85M |
| 3/12/2026 | $404.63 | $406.12 | $401.71 | $401.86 | 27.26M |
| 3/11/2026 | $405.57 | $409.01 | $401.59 | $404.88 | 25.51M |
| 3/10/2026 | $410.03 | $410.20 | $402.93 | $405.76 | 31.71M |
| 3/9/2026 | $404.92 | $410.21 | $403.50 | $409.41 | 30.13M |
| 3/6/2026 | $409.20 | $413.05 | $408.51 | $408.96 | 31.12M |
| 3/5/2026 | $404.42 | $411.61 | $404.40 | $410.68 | 39.00M |
| 3/4/2026 | $401.27 | $411.03 | $400.31 | $405.20 | 35.81M |
| 3/3/2026 | $393.14 | $406.70 | $392.67 | $403.93 | 38.20M |
| 3/2/2026 | $392.86 | $401.19 | $390.63 | $398.55 | 35.47M |
| 2/27/2026 | $390.88 | $396.82 | $389.88 | $392.74 | 51.37M |
| 2/26/2026 | $404.71 | $407.49 | $398.74 | $401.72 | 34.41M |
| 2/25/2026 | $390.53 | $401.47 | $390.16 | $400.60 | 43.63M |
| 2/24/2026 | $384.14 | $389.36 | $381.71 | $389.00 | 33.88M |
| 2/23/2026 | $395.00 | $395.36 | $383.10 | $384.47 | 43.24M |
| 2/20/2026 | $396.11 | $400.12 | $395.16 | $397.23 | 34.02M |
| 2/19/2026 | $400.69 | $404.43 | $396.67 | $398.46 | 28.23M |
| 2/18/2026 | $398.13 | $402.56 | $396.32 | $399.60 | 23.22M |
| 2/17/2026 | $399.22 | $400.52 | $394.53 | $396.86 | 32.08M |
| 2/13/2026 | $404.45 | $405.54 | $398.05 | $401.32 | 34.09M |
| 2/12/2026 | $405.00 | $406.20 | $398.01 | $401.84 | 40.80M |
| 2/11/2026 | $416.18 | $416.46 | $401.01 | $404.37 | 42.49M |
| 2/10/2026 | $419.62 | $423.68 | $412.70 | $413.27 | 44.86M |
| 2/9/2026 | $404.85 | $414.89 | $400.87 | $413.60 | 45.48M |
| 2/6/2026 | $399.17 | $401.79 | $392.92 | $401.14 | 53.52M |
| 2/5/2026 | $407.44 | $408.30 | $392.32 | $393.67 | 66.29M |
| 2/4/2026 | $411.00 | $419.80 | $409.24 | $414.19 | 45.01M |
| 2/3/2026 | $422.01 | $422.05 | $408.56 | $411.21 | 61.42M |
| 2/2/2026 | $430.24 | $430.74 | $422.25 | $423.37 | 42.22M |
| 1/30/2026 | $439.17 | $439.60 | $426.45 | $430.29 | 58.57M |
| 1/29/2026 | $439.99 | $442.50 | $421.02 | $433.50 | 128.86M |
| 1/28/2026 | $483.21 | $483.74 | $478.00 | $481.63 | 36.88M |
| 1/27/2026 | $473.70 | $482.87 | $473.16 | $480.58 | 29.21M |
| 1/26/2026 | $465.31 | $474.25 | $462.00 | $470.28 | 29.29M |
| 1/23/2026 | $451.87 | $471.10 | $450.53 | $465.95 | 38.00M |
| 1/22/2026 | $447.62 | $452.84 | $444.70 | $451.14 | 25.35M |
| 1/21/2026 | $452.60 | $452.69 | $438.68 | $444.11 | 37.98M |
| 1/20/2026 | $451.22 | $456.80 | $449.28 | $454.52 | 26.13M |