stockNASDAQ: MSFT • Last 12 Months Updates
Microsoft Corporation
✓ Latest Close USD
$511.85
+$6.5period diff
Period Return % Gain
+1.29%
Cumulative for period
Period High / Low Spread
$553.72 / $349.2
Spread: $204.52
Trading Volume Shares
7.98B
Avg: 31.53M/day
Historical Quotes & Breakdown(253 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 03, 2025 | $505.35 | +0.05% | $507.79 | $502.32 | 16.35M |
| Sep 04, 2025 | $507.97 | +0.52% | $508.15 | $503.15 | 15.51M |
| Sep 05, 2025 | $495.00 | -2.55% | $511.97 | $492.37 | 31.99M |
| Sep 08, 2025 | $498.20 | +0.65% | $501.20 | $495.03 | 16.77M |
| Sep 09, 2025 | $498.41 | +0.04% | $502.25 | $497.70 | 14.41M |
| Sep 10, 2025 | $500.37 | +0.39% | $503.23 | $496.72 | 21.61M |
| Sep 11, 2025 | $501.01 | +0.13% | $503.17 | $497.88 | 18.88M |
| Sep 12, 2025 | $509.90 | +1.77% | $512.55 | $503.85 | 23.62M |
| Sep 15, 2025 | $515.36 | +1.07% | $515.47 | $507.00 | 17.14M |
| Sep 16, 2025 | $509.04 | -1.23% | $517.23 | $508.60 | 19.71M |
| Sep 17, 2025 | $510.02 | +0.19% | $511.29 | $505.93 | 15.82M |
| Sep 18, 2025 | $508.45 | -0.31% | $513.07 | $507.66 | 18.91M |
| Sep 19, 2025 | $517.93 | +1.86% | $519.30 | $510.31 | 52.47M |
| Sep 22, 2025 | $514.45 | -0.67% | $517.74 | $512.54 | 20.01M |
| Sep 23, 2025 | $509.23 | -1.01% | $514.59 | $507.31 | 19.80M |
Page 1 of 17