Microsoft (NQ:MSFT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	459.71	461.68	455.54	460.36	34,848,984	+1.68(+0.37%)
May 29, 2025	461.55	461.72	455.31	458.68	13,979,129	+1.32(+0.29%)
May 28, 2025	461.22	462.52	456.93	457.36	17,029,540	-3.33(-0.72%)
May 27, 2025	456.48	460.95	456.12	460.69	20,966,312	+10.51(+2.33%)
May 23, 2025	449.98	453.69	448.91	450.18	16,884,324	-4.68(-1.03%)
May 22, 2025	454.95	460.25	453.90	454.86	18,020,400	+2.29(+0.51%)
May 21, 2025	454.57	457.78	451.81	452.57	19,209,944	-5.60(-1.22%)
May 20, 2025	455.59	458.34	454.32	458.17	15,442,334	-0.70(-0.15%)
May 19, 2025	450.88	459.58	450.80	458.87	21,323,188	+4.60(+1.01%)
May 16, 2025	452.05	454.36	448.73	454.27	23,852,134	+1.14(+0.25%)
May 15, 2025	450.77	456.19	450.43	453.13	21,988,116	+1.02(+0.23%)
May 14, 2025	447.32	453.07	447.32	452.11	19,927,718	+3.79(+0.85%)
May 13, 2025	446.96	449.85	444.54	448.32	23,649,606	-0.12(-0.03%)
May 12, 2025	445.12	448.55	438.97	448.44	22,853,638	+10.51(+2.40%)
May 09, 2025	439.19	439.93	435.08	437.93	15,353,986	+0.56(+0.13%)
May 08, 2025	437.13	442.86	434.86	437.37	23,526,936	+4.81(+1.11%)
May 07, 2025	433.05	437.32	430.32	432.56	23,344,134	+0.04(+0.01%)
May 06, 2025	431.41	436.93	430.38	432.52	15,117,454	-2.85(-0.66%)
May 05, 2025	432.08	438.69	431.32	435.37	20,163,112	+0.89(+0.20%)
May 02, 2025	430.95	438.63	429.20	434.48	30,813,914	+9.86(+2.32%)
May 01, 2025	430.32	436.19	424.12	424.62	59,264,924	+33.02(+8.43%)
Apr 30, 2025	389.58	395.93	383.74	391.60	36,837,524	-1.72(-0.44%)
Apr 29, 2025	390.58	394.38	389.67	393.32	14,994,357	+2.88(+0.74%)
Apr 28, 2025	391.24	392.02	385.93	390.44	16,607,205	-0.46(-0.12%)
Apr 25, 2025	386.29	391.44	383.89	390.90	19,010,500	+4.31(+1.12%)
Apr 24, 2025	375.01	387.74	374.50	386.59	22,256,052	+12.89(+3.45%)
Apr 23, 2025	375.37	379.69	372.34	373.70	20,580,920	+7.56(+2.06%)
Apr 22, 2025	362.71	367.10	359.20	366.15	19,506,280	+7.69(+2.14%)
Apr 21, 2025	362.15	363.81	355.02	358.46	20,861,694	-8.64(-2.35%)
Apr 17, 2025	373.06	373.64	366.22	367.11	21,165,344	-3.82(-1.03%)
Apr 16, 2025	379.97	380.91	367.33	370.93	22,000,114	-14.09(-3.66%)
Apr 15, 2025	387.80	391.17	383.46	385.02	17,218,690	-2.08(-0.54%)
Apr 14, 2025	392.50	393.93	383.51	387.10	19,277,878	-0.64(-0.16%)
Apr 11, 2025	379.94	389.33	378.20	387.74	23,883,362	+7.09(+1.86%)
Apr 10, 2025	381.36	383.20	367.13	380.65	38,031,844	-9.12(-2.34%)
Apr 09, 2025	352.89	392.50	352.45	389.77	50,262,980	+35.86(+10.13%)
Apr 08, 2025	367.58	372.96	349.61	353.91	35,902,328	-3.29(-0.92%)
Apr 07, 2025	350.24	365.18	344.16	357.20	50,500,320	-1.98(-0.55%)
Apr 04, 2025	363.46	373.90	358.82	359.18	49,307,916	-13.25(-3.56%)
Apr 03, 2025	374.10	376.79	368.67	372.43	30,261,866	-9.01(-2.36%)
Apr 02, 2025	377.27	384.37	375.93	381.44	16,193,015	-0.05(-0.01%)