Education
About Us
Working with TipRanks
Follow Us
Microsoft (IT:1MSFT)
:1MSFT
Time Period
3M
Events
Historical Prices
Rows:
Apr 25, 2025
343.35
344.50
339.40
340.50
340.50
+0.74%
1,925
0.35
Apr 24, 2025
330.50
338.20
327.25
338.00
338.00
+1.95%
1,761
0.32
Apr 23, 2025
327.20
335.10
325.90
331.55
331.55
+4.33%
3,669
0.67
Apr 22, 2025
317.05
318.20
313.90
317.80
317.80
-2.71%
1,979
0.36
Apr 17, 2025
330.15
331.45
324.05
326.65
326.65
-2.11%
2,962
0.54
Apr 16, 2025
335.55
338.85
331.05
333.70
333.70
-2.81%
1,674
0.30
Apr 15, 2025
342.05
345.90
341.45
343.35
343.35
+0.10%
1,941
0.35
Apr 14, 2025
343.65
348.70
342.00
343.00
343.00
+1.61%
2,280
0.41
Apr 11, 2025
341.60
341.60
331.25
337.55
337.55
+0.01%
2,909
0.52
Apr 10, 2025
355.85
356.10
337.50
337.50
337.50
+3.56%
7,081
1.29
Apr 09, 2025
316.75
328.60
314.65
325.90
325.90
-3.21%
6,979
1.28
Apr 08, 2025
331.40
342.10
327.40
336.70
336.70
+3.76%
5,227
0.97
Apr 07, 2025
307.65
337.35
300.60
324.50
324.50
-3.08%
14,628
2.81
Apr 04, 2025
335.70
340.00
321.10
334.80
334.80
-1.37%
10,091
1.98
Apr 03, 2025
339.05
342.50
333.00
339.45
339.45
-3.63%
5,925
1.17
Apr 02, 2025
353.45
353.65
348.40
352.25
352.25
-0.20%
2,770
0.55
Apr 01, 2025
346.10
353.15
346.00
352.95
352.95
+2.99%
2,870
0.57
Mar 31, 2025
348.40
350.65
340.40
342.70
342.70
-2.63%
3,997
0.79
Mar 28, 2025
361.85
361.85
351.45
351.95
351.95
-2.86%
1,567
0.31
Mar 27, 2025
361.70
363.60
359.95
362.30
362.30
-0.49%
1,272
0.25
Mar 26, 2025
367.15
367.15
363.65
364.10
364.10
-0.15%
849
0.17
Mar 25, 2025
364.35
366.10
363.00
364.65
364.65
+0.32%
1,792
0.35
Mar 24, 2025
365.00
366.45
362.00
363.50
363.50
+1.93%
3,816
0.74
Mar 21, 2025
357.40
357.40
351.05
356.60
356.60
-0.13%
2,021
0.39
Mar 20, 2025
357.65
362.20
354.00
357.05
357.05
+0.31%
2,871
0.55
Mar 19, 2025
353.30
356.35
351.70
355.95
355.95
+1.51%
2,591
0.50
Mar 18, 2025
356.05
356.05
349.80
350.65
350.65
-1.09%
2,554
0.49
Mar 17, 2025
356.20
357.30
353.40
354.50
354.50
-0.24%
1,353
0.26
Mar 14, 2025
352.45
356.05
348.50
355.35
355.35
+1.66%
1,985
0.37
Mar 13, 2025
350.45
354.85
348.70
349.55
349.55
-0.85%
2,550
0.48
Mar 12, 2025
349.40
352.85
347.75
352.55
352.55
+0.92%
4,091
0.77
Mar 11, 2025
348.30
353.55
345.75
349.35
349.35
-0.96%
4,538
0.86
Mar 10, 2025
359.55
360.75
349.65
352.75
352.75
-1.19%
6,085
1.16
Mar 07, 2025
365.45
367.00
356.85
357.00
357.00
-3.41%
3,164
0.60
Mar 06, 2025
372.80
372.80
363.65
369.60
369.60
+1.64%
3,271
0.61
Mar 05, 2025
367.05
367.05
360.85
363.65
363.65
-0.55%
3,210
0.60
Mar 04, 2025
370.55
371.00
362.40
365.65
365.65
-2.64%
10,868
2.10
Mar 03, 2025
382.05
382.30
373.25
375.55
375.55
+0.07%
2,250
0.43
Feb 28, 2025
377.35
379.30
372.00
375.30
375.30
-2.01%
4,441
0.85
Feb 27, 2025
383.65
388.20
382.00
383.00
383.00
-0.18%
2,502
0.48
Feb 26, 2025
382.10
384.75
376.00
383.70
383.70
+1.36%
2,767
0.53
Feb 25, 2025
383.80
385.35
378.50
378.55
378.55
-1.79%
3,933
0.74
Feb 24, 2025
390.65
392.35
381.40
385.45
385.45
-2.60%
6,247
1.15
Feb 21, 2025
398.05
399.45
394.75
395.75
395.75
-0.57%
2,832
0.52
Feb 20, 2025
398.00
401.40
395.50
398.00
398.00
+1.02%
6,101
1.13
Feb 19, 2025
392.60
394.65
390.25
394.00
394.00
+1.04%
48,194
10.30
Feb 18, 2025
388.90
392.90
388.90
390.75
389.95
-0.23%
5,379
1.15
Feb 17, 2025
389.35
392.80
388.95
392.45
391.65
+1.22%
3,172
0.68
Feb 14, 2025
395.95
395.95
386.75
388.50
387.71
-0.63%
5,222
1.12
Feb 13, 2025
394.50
394.80
390.40
391.75
390.95
-0.32%
5,140
1.11
Rows: