stockNASDAQ: MSFT • Last 3 Months Updates
Microsoft Corporation
✓ Latest Close USD
$511.85
+$95.18period diff
Period Return % Gain
+22.84%
Cumulative for period
Period High / Low Spread
$517.78 / $349.2
Spread: $168.58
Trading Volume Shares
2.33B
Avg: 36.92M/day
Historical Quotes & Breakdown(63 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Jun 05, 2026 | $416.67 | -2.66% | $429.47 | $414.40 | 34.78M |
| Jun 08, 2026 | $411.74 | -1.18% | $417.16 | $408.56 | 32.09M |
| Jun 09, 2026 | $403.41 | -2.02% | $411.98 | $398.48 | 35.32M |
| Jun 10, 2026 | $397.36 | -1.50% | $405.04 | $397.16 | 32.58M |
| Jun 11, 2026 | $390.34 | -1.77% | $396.85 | $384.00 | 47.22M |
| Jun 12, 2026 | $390.74 | +0.10% | $391.74 | $382.27 | 34.87M |
| Jun 15, 2026 | $399.76 | +2.31% | $401.75 | $392.85 | 32.27M |
| Jun 16, 2026 | $393.83 | -1.48% | $396.84 | $390.69 | 31.51M |
| Jun 17, 2026 | $378.91 | -3.79% | $390.37 | $377.32 | 41.99M |
| Jun 18, 2026 | $379.40 | +0.13% | $381.37 | $373.28 | 59.71M |
| Jun 22, 2026 | $367.34 | -3.18% | $381.63 | $367.07 | 45.17M |
| Jun 23, 2026 | $373.94 | +1.80% | $377.22 | $370.67 | 40.65M |
| Jun 24, 2026 | $365.46 | -2.27% | $378.88 | $364.78 | 44.51M |
| Jun 25, 2026 | $352.83 | -3.46% | $364.23 | $349.20 | 66.18M |
| Jun 26, 2026 | $372.97 | +5.71% | $376.61 | $355.43 | 186.20M |
Page 1 of 5