Get early access! Join the Twelve Data AI Assistant waitlist now.
538 PEN
5.01
0.92%
Last update Jan 8, 10:10 AM -05
Market closed
Day range
537.29999
540.15002
Previous close
543.010010
Open
540.15002
Access this stock data via API
Subscribe
Microsoft Corp.
538.00
5.01
0.92%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 29, 2025 540.15 540.15 537.30 538 -0.40% 181
Oct 28, 2025 550 550 541.30 543.01 -1.27% 151
Oct 27, 2025 530 533.50 530 532.72 0.51% 198
Oct 24, 2025 523 523 523 523 0 4
Oct 23, 2025 520.30 520.30 520.30 520.30 0 2
Oct 22, 2025 522.50 522.50 520.20 520.30 -0.42% 55
Oct 21, 2025 517.79 519.10 515 519.10 0.25% 1539
Oct 20, 2025 515.20 518 515.20 515.50 0.06% 157
Oct 17, 2025 509 512.48 509 512.10 0.61% 590
Oct 16, 2025 512 516.40 510 510 -0.39% 85
Oct 15, 2025 515.50 515.50 513 514.80 -0.14% 957
Oct 14, 2025 510.10 515.50 510 515.50 1.06% 272
Oct 13, 2025 514.50 514.50 514.50 514.50 0 21
Oct 10, 2025 522.50 522.50 505.01 516.20 -1.21% 172
Oct 09, 2025 521 521 518.10 518.50 -0.48% 27
Oct 07, 2025 526 526 524.99 524.99 -0.19% 15
Oct 06, 2025 524 525 523.51 525 0.19% 59
Oct 03, 2025 519.10 519.28 517.70 519.28 0.03% 738
Oct 02, 2025 515.50 517.50 515.50 517.50 0.39% 36
Oct 01, 2025 519.25 519.25 519.25 519.25 0 185
Market closed

Exchange is currently closed
Main market opens in 10 hours 20 minutes

23:09
00:00
09:30
15:32
23:59

Trading Hours (Monday - Friday):

Main market
09:30 - 15:32
All times are displayed in the America/Lima timezone (-05, UTC-05:00).