Microsoft (NQ: MSFT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	433.11	443.74	428.63	436.60	64,263,964	-1.05(-0.24%)
Dec 19, 2024	441.62	443.18	436.32	437.65	13,391,415	+0.26(+0.06%)
Dec 18, 2024	451.32	452.65	437.02	437.39	24,369,036	-17.07(-3.76%)
Dec 17, 2024	451.01	455.29	449.57	454.46	22,766,512	+2.87(+0.64%)
Dec 16, 2024	447.27	452.18	445.28	451.59	23,828,466	+4.32(+0.97%)
Dec 13, 2024	448.43	451.43	445.58	447.27	20,178,132	-2.29(-0.51%)
Dec 12, 2024	449.11	456.17	449.11	449.56	20,810,120	+0.57(+0.13%)
Dec 11, 2024	444.05	450.35	444.05	448.99	19,111,030	+5.66(+1.28%)
Dec 10, 2024	444.39	449.62	441.60	443.33	18,473,604	-2.69(-0.60%)
Dec 09, 2024	442.60	448.33	440.50	446.02	19,137,288	+2.45(+0.55%)
Dec 06, 2024	442.30	446.10	441.77	443.57	18,821,392	+0.95(+0.21%)
Dec 05, 2024	437.92	444.66	436.17	442.62	21,707,842	+5.20(+1.19%)
Dec 04, 2024	433.03	439.67	432.63	437.42	25,992,288	+6.22(+1.44%)
Dec 03, 2024	429.84	432.47	427.74	431.20	18,281,656	+0.22(+0.05%)
Dec 02, 2024	421.57	433.00	421.31	430.98	20,189,476	+7.52(+1.78%)
Nov 29, 2024	420.09	424.88	417.80	423.46	16,272,334	+0.47(+0.11%)
Nov 27, 2024	425.11	427.23	422.02	422.99	18,332,818	-5.00(-1.17%)
Nov 26, 2024	419.58	429.04	418.85	427.99	23,440,212	+9.20(+2.20%)
Nov 25, 2024	418.38	421.08	414.85	418.79	27,651,996	+1.79(+0.43%)
Nov 22, 2024	411.37	417.40	411.06	417.00	24,815,028	+4.13(+1.00%)
Nov 21, 2024	419.50	419.78	410.29	412.87	20,746,514	-1.79(-0.43%)
Nov 20, 2024	416.04	416.46	409.76	414.66	19,205,890	-2.29(-0.55%)
Nov 19, 2024	412.29	417.11	410.73	416.95	18,149,530	+2.03(+0.49%)
Nov 18, 2024	414.04	417.57	411.28	414.93	24,776,896	+0.76(+0.18%)
Nov 15, 2024	418.98	421.95	412.81	414.17	28,440,650	-11.87(-2.79%)
Nov 14, 2024	424.15	427.31	419.16	426.04	30,274,934	+1.69(+0.40%)
Nov 13, 2024	420.80	428.47	417.38	424.35	21,523,140	+2.17(+0.51%)
Nov 12, 2024	417.41	423.59	416.37	422.19	19,421,940	+5.01(+1.20%)
Nov 11, 2024	421.68	423.96	415.17	417.18	24,523,574	-4.52(-1.07%)
Nov 08, 2024	424.47	425.65	420.94	421.70	17,302,412	-2.88(-0.68%)
Nov 07, 2024	420.44	426.00	419.04	424.58	19,904,882	+5.24(+1.25%)
Nov 06, 2024	411.60	419.61	409.70	419.34	26,712,758	+8.70(+2.12%)
Nov 05, 2024	407.55	414.07	407.26	410.64	17,621,116	+2.99(+0.73%)
Nov 04, 2024	408.98	409.60	404.76	407.64	19,688,154	-1.91(-0.47%)
Nov 01, 2024	408.19	414.67	406.69	409.55	24,279,602	+4.01(+0.99%)
Oct 31, 2024	414.53	415.33	405.49	405.54	54,432,360	-26.13(-6.05%)
Oct 30, 2024	436.56	437.62	431.24	431.67	29,611,662	+0.58(+0.13%)
Oct 29, 2024	427.14	432.31	424.95	431.09	17,649,110	+5.35(+1.26%)
Oct 28, 2024	430.79	431.08	425.45	425.74	14,903,301	-1.56(-0.36%)
Oct 25, 2024	425.91	431.66	425.71	427.30	17,183,626	+3.41(+0.81%)
Oct 24, 2024	424.48	425.13	421.56	423.88	14,461,942	+0.13(+0.03%)
Oct 23, 2024	430.00	430.22	421.69	423.75	19,688,392	-2.90(-0.68%)
Oct 22, 2024	417.65	429.72	417.20	426.66	26,319,136	+8.71(+2.08%)
Oct 21, 2024	415.29	418.12	412.92	417.94	14,227,064	+0.62(+0.15%)
Oct 18, 2024	416.31	418.81	415.43	417.32	17,196,652	+1.44(+0.35%)
Oct 17, 2024	421.52	421.66	414.76	415.89	14,843,289	+0.60(+0.14%)
Oct 16, 2024	414.34	415.53	409.66	415.29	15,526,985	-2.62(-0.63%)
Oct 15, 2024	421.34	421.64	414.43	417.90	18,932,236	-0.40(-0.10%)
Oct 14, 2024	416.94	423.19	416.69	418.30	16,731,371	+2.81(+0.68%)
Oct 11, 2024	415.31	416.30	412.42	415.49	14,374,068	+0.48(+0.12%)
Oct 10, 2024	414.40	416.52	412.32	415.01	13,868,715	-1.62(-0.39%)
Oct 09, 2024	415.03	419.54	413.47	416.63	14,980,071	+2.74(+0.66%)
Oct 08, 2024	410.08	414.83	407.36	413.88	19,259,842	+5.16(+1.26%)
Oct 07, 2024	415.17	416.28	408.18	408.72	20,950,496	-6.51(-1.57%)
Oct 04, 2024	417.40	418.91	414.14	415.23	19,229,918	-0.48(-0.12%)
Oct 03, 2024	416.80	418.71	413.46	415.71	13,720,922	-0.59(-0.14%)
Oct 02, 2024	421.74	421.98	415.88	416.30	16,608,031	-3.55(-0.85%)