Introducing Twelve Converter! Real-time currency rates at your fingertips. Available on Android, iOS soon!

MSFT

467.67999 USD
3.81
0.82%
Last update Jun 5, 3:59 PM EDT
Market closed
Day range
464.029999
469.64999
Previous close
463.87000
Open
464.95999
Access this stock data via API
Subscribe
Microsoft Corp.
467.68
3.81
0.82%

Historical data

Prices

Date Open High Low Close % Change Volume
Jun 05, 2025 464.96 469.65 464.03 467.68 0.58% 20131700
Jun 04, 2025 464 465.69 463.02 463.87 -0.03% 14162700
Jun 03, 2025 461.47 464.14 460.86 462.97 0.33% 15743800
Jun 02, 2025 457.14 462.11 456.89 461.97 1.06% 16626500
May 30, 2025 459.72 461.68 455.54 460.36 0.14% 34770500
May 29, 2025 461.55 461.72 455.31 458.68 -0.62% 13974800
May 28, 2025 461.22 462.52 456.93 457.36 -0.84% 17086300
May 27, 2025 456.48 460.95 456.12 460.69 0.92% 20974300
May 23, 2025 449.98 453.69 448.91 450.18 0.04% 16883500
May 22, 2025 454.95 460.25 453.90 454.86 -0.02% 18025600
May 21, 2025 454.57 457.78 451.81 452.57 -0.44% 19216900
May 20, 2025 455.59 458.34 454.32 458.17 0.57% 15441800
May 19, 2025 450.88 459.59 450.80 458.87 1.77% 21336500
May 16, 2025 452.05 454.36 448.73 454.27 0.49% 23849800
May 15, 2025 450.77 456.19 450.43 453.13 0.52% 21992300
May 14, 2025 448.14 453.90 448.14 452.94 1.07% 19902800
May 13, 2025 447.78 450.67 445.36 449.14 0.30% 23618800
May 12, 2025 445.94 449.37 439.78 449.26 0.74% 22821900
May 09, 2025 440 440.74 435.88 438.73 -0.29% 15324200
May 08, 2025 437.93 443.67 435.66 438.17 0.05% 23491300
May 07, 2025 433.84 438.12 431.11 433.35 -0.11% 23295300
May 06, 2025 432.20 437.73 431.17 433.31 0.26% 15104200
Market closed

Exchange is currently closed
Pre-market opens in 2 hours 51 minutes

01:08
00:00
09:30
16:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EDT, UTC-04:00).