stockNASDAQ: MSFT • Last 6 Months Updates
Microsoft Corporation
✓ Latest Close USD
$511.85
+$102.44period diff
Period Return % Gain
+25.02%
Cumulative for period
Period High / Low Spread
$517.78 / $349.2
Spread: $168.58
Trading Volume Shares
4.46B
Avg: 35.71M/day
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Mar 09, 2026 | $409.41 | +0.11% | $410.21 | $403.50 | 30.13M |
| Mar 10, 2026 | $405.76 | -0.89% | $410.20 | $402.93 | 31.71M |
| Mar 11, 2026 | $404.88 | -0.22% | $409.01 | $401.59 | 25.51M |
| Mar 12, 2026 | $401.86 | -0.75% | $406.12 | $401.71 | 27.26M |
| Mar 13, 2026 | $395.55 | -1.57% | $404.80 | $394.25 | 26.85M |
| Mar 16, 2026 | $399.95 | +1.11% | $400.63 | $394.79 | 27.73M |
| Mar 17, 2026 | $399.41 | -0.14% | $404.40 | $397.75 | 26.23M |
| Mar 18, 2026 | $391.79 | -1.91% | $398.00 | $391.00 | 25.91M |
| Mar 19, 2026 | $389.02 | -0.71% | $392.49 | $387.06 | 25.14M |
| Mar 20, 2026 | $381.87 | -1.84% | $387.00 | $380.12 | 50.85M |
| Mar 23, 2026 | $383.00 | +0.30% | $387.21 | $381.68 | 29.68M |
| Mar 24, 2026 | $372.74 | -2.68% | $382.47 | $371.85 | 42.73M |
| Mar 25, 2026 | $371.04 | -0.46% | $377.06 | $369.63 | 31.18M |
| Mar 26, 2026 | $365.97 | -1.37% | $374.72 | $365.19 | 36.84M |
| Mar 27, 2026 | $356.77 | -2.51% | $362.45 | $356.51 | 37.88M |
Page 1 of 9