Microsoft (MSFT)
412.37
0.00 (0.00%)
Microsoft is a leading global technology company known for its software products, services, and hardware devices
The company is best recognized for its Windows operating systems and the Microsoft Office suite, which facilitates productivity and collaboration for users worldwide. In addition to software, Microsoft also offers cloud computing services through its Azure platform, enabling businesses to leverage scalable and flexible computing resources. The company is actively involved in various sectors, including gaming with its Xbox platform, artificial intelligence, and cybersecurity, continually innovating and expanding its product offerings to meet the diverse needs of consumers and enterprises.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 412.68 | 413.92 | 409.74 | 412.37 | 20,495,650 | 412.37 |
| 2/03/2025 | 411.60 | 415.41 | 408.66 | 410.92 | 25,598,895 | 410.92 |
| 1/31/2025 | 418.98 | 420.69 | 414.91 | 415.06 | 34,223,799 | 415.06 |
| 1/30/2025 | 418.77 | 422.86 | 413.16 | 414.99 | 54,412,450 | 414.99 |
| 1/29/2025 | 446.69 | 446.88 | 440.40 | 442.33 | 22,590,664 | 442.33 |
| 1/28/2025 | 434.60 | 448.38 | 431.38 | 447.20 | 23,472,533 | 447.20 |
| 1/27/2025 | 424.01 | 435.20 | 423.50 | 434.56 | 35,617,352 | 434.56 |
| 1/24/2025 | 445.16 | 446.65 | 441.40 | 444.06 | 15,549,763 | 444.06 |
| 1/23/2025 | 442.00 | 446.75 | 441.50 | 446.71 | 18,377,382 | 446.71 |
| 1/22/2025 | 437.56 | 447.27 | 436.00 | 446.20 | 27,769,687 | 446.20 |
| 1/21/2025 | 430.20 | 430.90 | 425.60 | 428.50 | 25,961,735 | 428.50 |
| 1/17/2025 | 434.08 | 434.48 | 428.17 | 429.03 | 27,428,546 | 429.03 |
| 1/16/2025 | 428.70 | 429.49 | 424.39 | 424.58 | 15,280,510 | 424.58 |
| 1/15/2025 | 419.13 | 428.15 | 418.26 | 426.31 | 19,625,311 | 426.31 |
| 1/14/2025 | 417.81 | 419.74 | 410.72 | 415.67 | 16,919,660 | 415.67 |
| 1/13/2025 | 415.23 | 418.50 | 412.29 | 417.19 | 17,580,268 | 417.19 |
| 1/10/2025 | 424.63 | 424.71 | 415.02 | 418.95 | 20,201,484 | 418.95 |
| 1/08/2025 | 423.46 | 426.97 | 421.54 | 424.56 | 15,058,651 | 424.56 |
| 1/07/2025 | 429.00 | 430.65 | 420.80 | 422.37 | 18,123,081 | 422.37 |
| 1/06/2025 | 428.00 | 434.32 | 425.48 | 427.85 | 20,547,184 | 427.85 |
| 1/03/2025 | 421.08 | 424.03 | 419.54 | 423.35 | 16,663,414 | 423.35 |
| 1/02/2025 | 425.53 | 426.07 | 414.85 | 418.58 | 16,850,921 | 418.58 |
| 12/31/2024 | 424.83 | 0.00 | 424.83 | 421.50 | 0 | 421.50 |
| 12/30/2024 | 426.06 | 427.55 | 421.90 | 424.83 | 13,160,574 | 424.83 |
| 12/27/2024 | 434.60 | 435.22 | 426.35 | 430.53 | 18,118,044 | 430.53 |
| 12/26/2024 | 439.08 | 440.94 | 436.63 | 438.11 | 8,331,945 | 438.11 |
| 12/24/2024 | 434.65 | 439.60 | 434.19 | 439.33 | 7,169,377 | 439.33 |
| 12/23/2024 | 436.74 | 437.65 | 432.83 | 435.25 | 19,127,248 | 435.25 |
| 12/20/2024 | 433.11 | 443.74 | 428.63 | 436.60 | 64,263,964 | 436.60 |
| 12/19/2024 | 441.62 | 443.18 | 436.32 | 437.65 | 13,391,415 | 437.65 |
| 12/18/2024 | 451.32 | 452.65 | 437.02 | 437.39 | 24,369,035 | 437.39 |
| 12/17/2024 | 451.01 | 455.29 | 449.57 | 454.46 | 22,766,511 | 454.46 |
| 12/16/2024 | 447.27 | 452.18 | 445.28 | 451.59 | 23,828,466 | 451.59 |
| 12/13/2024 | 448.43 | 451.43 | 445.58 | 447.27 | 20,178,132 | 447.27 |
| 12/12/2024 | 449.11 | 456.17 | 449.11 | 449.56 | 20,810,121 | 449.56 |
| 12/11/2024 | 444.05 | 450.35 | 444.05 | 448.99 | 19,111,030 | 448.99 |
| 12/10/2024 | 444.39 | 449.62 | 441.60 | 443.33 | 18,473,604 | 443.33 |
| 12/09/2024 | 442.60 | 448.33 | 440.50 | 446.02 | 19,137,287 | 446.02 |
| 12/06/2024 | 442.30 | 446.10 | 441.77 | 443.57 | 18,821,391 | 443.57 |
| 12/05/2024 | 437.92 | 444.66 | 436.17 | 442.62 | 21,707,842 | 442.62 |
| 12/04/2024 | 433.03 | 439.67 | 432.63 | 437.42 | 25,992,289 | 437.42 |
| 12/03/2024 | 429.84 | 432.47 | 427.74 | 431.20 | 18,281,656 | 431.20 |
| 12/02/2024 | 421.57 | 433.00 | 421.31 | 430.98 | 20,189,475 | 430.98 |
| 11/29/2024 | 420.09 | 424.88 | 417.80 | 423.46 | 16,272,334 | 423.46 |
| 11/27/2024 | 425.11 | 427.23 | 422.02 | 422.99 | 18,332,818 | 422.99 |
| 11/26/2024 | 419.58 | 429.04 | 418.85 | 427.99 | 23,440,212 | 427.99 |
| 11/25/2024 | 418.38 | 421.08 | 414.85 | 418.79 | 27,651,995 | 418.79 |
| 11/22/2024 | 411.37 | 417.40 | 411.06 | 417.00 | 24,815,028 | 417.00 |
| 11/21/2024 | 419.50 | 419.78 | 410.29 | 412.87 | 20,746,514 | 412.87 |
| 11/20/2024 | 416.87 | 417.29 | 410.58 | 415.49 | 19,167,523 | 414.66 |
| 11/19/2024 | 413.11 | 417.94 | 411.55 | 417.79 | 18,113,274 | 416.95 |
| 11/18/2024 | 414.87 | 418.40 | 412.10 | 415.76 | 24,727,401 | 414.93 |
| 11/15/2024 | 419.82 | 422.80 | 413.64 | 415.00 | 28,383,835 | 414.17 |
| 11/14/2024 | 425.00 | 428.17 | 420.00 | 426.89 | 30,214,457 | 426.04 |
| 11/13/2024 | 421.64 | 429.32 | 418.21 | 425.20 | 21,480,143 | 424.35 |
| 11/12/2024 | 418.25 | 424.44 | 417.20 | 423.03 | 19,383,142 | 422.19 |
| 11/11/2024 | 422.52 | 424.81 | 416.00 | 418.01 | 24,474,584 | 417.18 |
| 11/08/2024 | 425.32 | 426.50 | 421.78 | 422.54 | 17,267,848 | 421.70 |
| 11/07/2024 | 421.28 | 426.85 | 419.88 | 425.43 | 19,865,120 | 424.58 |
| 11/06/2024 | 412.42 | 420.45 | 410.52 | 420.18 | 26,659,396 | 419.34 |
| 11/05/2024 | 408.37 | 414.90 | 408.08 | 411.46 | 17,585,916 | 410.64 |