/
Markets
Crypto
News
Forecasts
Forex Brokers
Calendars
Macro Data
About us
Commodity Prices
Currency Rates
Cryptocurrency Prices
Global Market Indices
Stock Prices
ETF Prices
Cryptocurrency Prices
Crypto Exchanges
Crypto Wallets
Cryptocurrency News
Cryptocurrency Forecasts
Commodity News
Forex News
Crypto News
Stock Market News
Economic News
Opinions
Broker News
Commodities
Forex
Crypto
Indices
Natural Gas Forecasts
Gold Forecasts
WTI Crude Oil Forecasts
S&P 500 Forecasts
Forex Brokers Reviews
Best Brokers Guides
Compare Forex Brokers
Best Forex Brokers
Best Forex Platforms
Best MT4 Brokers
Best for Trading Gold
Best Brokers in Australia
Best Brokers for Beginners
Best Brokers in UK
Brokers Promotions
Stock Brokers
Economic Calendar
Earnings Calendar
Splits Calendar
Dividends Calendar
Holiday Calendar
IPO Calendar
Stock Screener
Currency Converter
Global Macro indicators
Sovereign Credit Ratings
Global Major Indicators
Interest Rates
United States Indicators
China Indicators
Australia Indicators
Euro Area Indicators
About us
Contact Us
Terms Of Use
Become A Contributer
EUR/USD
+0.15%
Natural Gas
+0.74%
Gold
N/A
BTC
N/A
ETH
N/A
SPX
+0.80%
VIX
N/A
Economic Calendar
EUR/USD
+0.15%
Natural Gas
+0.74%
Gold
N/A
BTC
N/A
ETH
N/A
SPX
+0.80%
VIX
N/A
Economic Calendar
BTC
N/A
ETH
N/A
XRP
N/A
ADA
N/A
SOL
N/A
Review
Review
Review
The Week Ahead: Services PMIs, the US Jobs Report, and the ECB in Focus
about 6 hours ago
Five Things to Know in Crypto This Week: BTC-Spot ETFs Enjoy 4 Week Inflow Streak
1 day ago
Can Silver Reach $35 In 2024?
1 day ago
Core PCE Inflation Matches Estimates for April
2 days ago
Euro Area Inflation Rises to 2.6%, Core CPI Jumps to 2.9%
2 days ago
German Retail Sales Slide by 1.2% in April as Food Sales Slump
2 days ago
Gold to Surge Beyond $3000 As Bullish Trends Point to Long-Term Gains
39 minutes ago
Nvidia Set for Major Growth in 2024 Amid Strong Financial Performance
about 1 hour ago
Bumper Week of Event Risk Ahead
about 2 hours ago
Silver Prices Forecast: Will Cautious Fed Policy Cap Gains This Week?
about 23 hours ago
Natural Gas News: Can High Summer Demand Offset Oversupply Concerns?
about 22 hours ago
Bitcoin (BTC) News Today: BTC Climbs as BTC-Spot ETFs Eye Fed’s Next Moves
about 6 hours ago
Quick Links
:
Forecasts
Economic Calendar
Commodities
Trade Now
ad
ad
Advertisement
Advertisement
home
stocks
MSFT
history
Microsoft Corporation
Follow
MSFT
(
Nasdaq - US
)
N/A
415.32
+0.65 (+0.16%)
in
:
usd
•
As of: May 31, 2024 15:59
UTC -4
After Market
:
415.3
-0.02 (-0.01%)
Open
416.90
High
416.97
Low
404.51
Overview
News & Analysis
Profile
Financials
Advanced Chart
History
Earnings
Dividends
Microsoft Corporation Historical Rates
Frequency
Daily
From May 2, 2024 to Jun 2, 2024
Date
High
Low
Open
Close
% Change
May 31, 2024
416.75
404.51
416.75
415.13
-0.39%
May 30, 2024
424.30
414.24
424.30
414.67
-2.27%
May 29, 2024
430.94
425.69
425.69
429.17
0.82%
May 28, 2024
430.82
426.60
429.63
430.32
0.16%
May 24, 2024
431.06
424.41
427.19
430.16
0.70%
May 23, 2024
433.60
425.42
432.97
427.00
-1.38%
May 22, 2024
432.41
427.13
430.09
430.52
0.10%
May 21, 2024
432.97
424.85
426.82
429.04
0.52%
May 20, 2024
426.77
419.99
420.21
425.34
1.22%
May 17, 2024
422.92
418.02
422.54
420.21
-0.55%
May 16, 2024
425.42
420.35
421.80
420.99
-0.19%
May 15, 2024
423.81
417.27
417.90
423.08
1.24%
May 14, 2024
416.74
410.81
411.28
415.81
1.10%
May 13, 2024
417.59
410.08
417.26
412.98
-1.03%
May 10, 2024
414.63
411.06
412.19
413.99
0.44%
May 9, 2024
411.98
408.36
409.83
411.58
0.43%
May 8, 2024
411.49
405.98
407.44
409.80
0.58%
May 7, 2024
413.92
408.35
413.91
408.60
-1.28%
May 6, 2024
413.18
405.64
408.02
412.80
1.17%
May 3, 2024
406.42
401.14
401.56
405.93
1.09%
May 2, 2024
399.21
393.94
396.94
397.12
0.05%
Highest
:
433.60
Lowest
:
393.94
Average
:
418.30
Difference
:
18.19
% Change
:
4.58%
Data Vendor
:
Stocks
Popular
Currencies
Commodities
Indices
Stocks
ETFs
Crypto
Watchlist
Loading
Loading
Sponsored
Sponsored
This Section / Page contains links to the 3rd party websites of our top partners from whom we may receive compensation.
Trade With A Regulated Broker