Get early access! Join the Twelve Data AI Assistant waitlist now.
538.98999 USD
4.98
0.92%
Last update May 30, 4:29 PM BST
Market closed
Day range
536.71997
546.65009
Previous close
543.96997
Open
544
Access this stock data via API
Subscribe
Microsoft Corp.
538.99
4.98
0.92%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 29, 2025 544 546.65 536.72 538.99 -0.92% 345703
Oct 28, 2025 530 557.60 528.09 543.97 2.64% 143834
Oct 27, 2025 530 534.53 528.09 532.84 0.54% 139356
Oct 24, 2025 522.59 525.09 520 520 -0.50% 28645
Oct 23, 2025 522.66 523.10 522.66 523.09 0.08% 23982
Oct 22, 2025 518.36 525.11 516.25 520.80 0.47% 44161
Oct 21, 2025 516.66 518.47 513.10 516 -0.13% 150109
Oct 20, 2025 515.35 518.60 512.83 517.86 0.49% 35296
Oct 17, 2025 508 514.34 506.05 514.19 1.22% 279183
Oct 16, 2025 514.05 516.83 508.42 508.72 -1.04% 23223
Oct 15, 2025 514.05 517.07 513.29 515.80 0.34% 16909
Oct 14, 2025 511.08 514.95 505.27 510.04 -0.20% 37225
Oct 13, 2025 517.48 520 511.66 512.69 -0.93% 25358
Oct 10, 2025 522.36 523.58 513.23 516.92 -1.04% 71703
Oct 09, 2025 524.44 525.98 149.98 518.67 -1.10% 146900
Oct 08, 2025 523.72 526.94 523.01 524.82 0.21% 56907
Oct 07, 2025 518.90 529.90 518.90 520 0.21% 53442
Oct 06, 2025 518.90 525.37 517.36 522.84 0.76% 39473
Oct 03, 2025 517.09 520.45 515 519.86 0.54% 36306
Oct 02, 2025 520.36 521.60 510.73 511.60 -1.68% 51368
Oct 01, 2025 512.20 519.50 511.48 513.75 0.30% 58696
Market closed

Exchange is currently closed
Pre-market opens in 3 hours 5 minutes

04:09
00:00
08:00
16:30
23:59

Trading Hours (Monday - Friday):

Pre-market
07:15 - 08:00
Main market
08:00 - 16:30
Post-market
16:30 - 17:15
All times are displayed in the Europe/London timezone (GMT, UTC+00:00).