Get early access! Join the Twelve Data AI Assistant waitlist now.
525.76001 USD
15.79
2.92%
Last update Oct 30, 3:59 PM EDT
Post-market
Day range
522.12000
534.96997
Previous close
541.54999
Open
530.49500
Access this stock data via API
Subscribe
Microsoft Corp.
525.76
15.79
2.92%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 30, 2025 530.50 534.97 522.12 525.76 -0.89% 40049515
Oct 29, 2025 544.94 546.27 536.73 541.55 -0.62% 36023000
Oct 28, 2025 550 553.72 540.77 542.07 -1.44% 29986700
Oct 27, 2025 531.78 534.58 529.01 531.52 -0.05% 18734700
Oct 24, 2025 522.79 525.35 520.71 523.61 0.16% 15532400
Oct 23, 2025 522.46 523.95 518.61 520.56 -0.36% 14023500
Oct 22, 2025 521.15 525.23 517.71 520.54 -0.12% 18962700
Oct 21, 2025 517.50 518.69 513.04 517.66 0.03% 15586200
Oct 20, 2025 514.61 518.70 513.43 516.79 0.42% 14665600
Oct 17, 2025 509.04 515.48 507.31 513.58 0.89% 19867800
Oct 16, 2025 512.58 516.85 508.13 511.61 -0.19% 15559600
Oct 15, 2025 514.96 517.19 510 513.43 -0.30% 14694700
Oct 14, 2025 510.23 515.28 506 513.57 0.65% 14684300
Oct 13, 2025 516.41 516.41 511.68 514.05 -0.46% 14284200
Oct 10, 2025 519.64 523.58 509.63 510.96 -1.67% 24133800
Oct 09, 2025 522.34 524.33 517.40 522.40 0.01% 18343600
Oct 08, 2025 523.28 526.95 523.09 524.85 0.30% 13363400
Oct 07, 2025 528.29 529.80 521.44 523.98 -0.82% 14615200
Oct 06, 2025 518.61 531.03 518.20 528.57 1.92% 21388600
Oct 03, 2025 517.10 520.49 515 517.35 0.05% 15112300
Oct 02, 2025 517.64 521.60 510.68 515.74 -0.37% 21222900
Oct 01, 2025 514.80 520.51 511.69 519.71 0.95% 22632300
Sep 30, 2025 513.24 518.16 509.66 517.95 0.92% 19728200
Post-market

Exchange is currently open for post-market.
Post market session closes in 47 minutes

19:13
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).