NasdaqGS - Delayed Quote USD
Microsoft Corporation (MSFT)
At close: October 16 at 4:00 PM EDT
After hours: October 16 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 16, 2024 | 415.02 | 416.36 | 410.48 | 416.12 | 416.12 | 15,062,246 |
Oct 15, 2024 | 422.18 | 422.48 | 415.26 | 418.74 | 418.74 | 18,885,000 |
Oct 14, 2024 | 417.77 | 424.04 | 417.52 | 419.14 | 419.14 | 16,653,100 |
Oct 11, 2024 | 416.14 | 417.13 | 413.25 | 416.32 | 416.32 | 14,144,900 |
Oct 10, 2024 | 415.23 | 417.35 | 413.15 | 415.84 | 415.84 | 13,848,400 |
Oct 9, 2024 | 415.86 | 420.38 | 414.30 | 417.46 | 417.46 | 14,974,300 |
Oct 8, 2024 | 410.90 | 415.66 | 408.17 | 414.71 | 414.71 | 19,229,300 |
Oct 7, 2024 | 416.00 | 417.11 | 409.00 | 409.54 | 409.54 | 20,919,800 |
Oct 4, 2024 | 418.24 | 419.75 | 414.97 | 416.06 | 416.06 | 19,169,700 |
Oct 3, 2024 | 417.63 | 419.55 | 414.29 | 416.54 | 416.54 | 13,686,400 |
Oct 2, 2024 | 422.58 | 422.82 | 416.71 | 417.13 | 417.13 | 16,582,300 |
Oct 1, 2024 | 428.45 | 428.48 | 418.81 | 420.69 | 420.69 | 19,092,900 |
Sep 30, 2024 | 428.21 | 430.42 | 425.37 | 430.30 | 430.30 | 16,807,300 |
Sep 27, 2024 | 431.52 | 431.85 | 427.47 | 428.02 | 428.02 | 14,896,100 |
Sep 26, 2024 | 435.09 | 435.30 | 429.13 | 431.31 | 431.31 | 14,492,000 |
Sep 25, 2024 | 429.83 | 433.12 | 428.57 | 432.11 | 432.11 | 13,396,400 |
Sep 24, 2024 | 433.00 | 433.35 | 426.10 | 429.17 | 429.17 | 17,015,800 |
Sep 23, 2024 | 434.28 | 436.46 | 430.39 | 433.51 | 433.51 | 15,128,900 |
Sep 20, 2024 | 437.22 | 439.24 | 434.22 | 435.27 | 435.27 | 55,167,100 |
Sep 19, 2024 | 441.23 | 441.50 | 436.90 | 438.69 | 438.69 | 21,706,600 |
Sep 18, 2024 | 435.00 | 436.03 | 430.41 | 430.81 | 430.81 | 18,898,000 |
Sep 17, 2024 | 440.23 | 441.85 | 432.27 | 435.15 | 435.15 | 18,874,200 |
Sep 16, 2024 | 430.60 | 433.53 | 428.22 | 431.34 | 431.34 | 13,834,700 |
Sep 13, 2024 | 425.83 | 431.83 | 425.46 | 430.59 | 430.59 | 15,874,600 |
Sep 12, 2024 | 423.31 | 427.37 | 419.75 | 427.00 | 427.00 | 17,418,800 |
Sep 11, 2024 | 415.50 | 423.99 | 409.58 | 423.04 | 423.04 | 19,266,900 |
Sep 10, 2024 | 408.20 | 416.33 | 407.70 | 414.20 | 414.20 | 19,594,300 |
Sep 9, 2024 | 407.24 | 408.65 | 402.15 | 405.72 | 405.72 | 15,295,100 |
Sep 6, 2024 | 409.06 | 410.65 | 400.80 | 401.70 | 401.70 | 19,609,500 |
Sep 5, 2024 | 407.62 | 413.10 | 406.13 | 408.39 | 408.39 | 14,195,500 |
Sep 4, 2024 | 405.91 | 411.24 | 404.37 | 408.90 | 408.90 | 15,135,800 |
Sep 3, 2024 | 417.91 | 419.88 | 407.03 | 409.44 | 409.44 | 20,313,600 |
Aug 30, 2024 | 415.60 | 417.49 | 412.13 | 417.14 | 417.14 | 24,308,300 |
Aug 29, 2024 | 414.94 | 422.05 | 410.60 | 413.12 | 413.12 | 17,045,200 |
Aug 28, 2024 | 414.88 | 415.00 | 407.31 | 410.60 | 410.60 | 14,882,700 |
Aug 27, 2024 | 412.86 | 414.36 | 410.25 | 413.84 | 413.84 | 13,492,900 |
Aug 26, 2024 | 416.37 | 417.28 | 411.34 | 413.49 | 413.49 | 13,152,800 |
Aug 23, 2024 | 416.98 | 419.26 | 412.09 | 416.79 | 416.79 | 18,493,800 |
Aug 22, 2024 | 424.36 | 426.79 | 414.61 | 415.55 | 415.55 | 19,361,900 |
Aug 21, 2024 | 424.08 | 426.40 | 421.72 | 424.14 | 424.14 | 16,067,300 |
Aug 20, 2024 | 421.70 | 425.86 | 421.64 | 424.80 | 424.80 | 16,387,600 |
Aug 19, 2024 | 418.96 | 421.75 | 416.46 | 421.53 | 421.53 | 15,234,000 |
Aug 16, 2024 | 420.60 | 421.34 | 417.30 | 418.47 | 418.47 | 22,775,600 |
Aug 15, 2024 | 0.75 Dividend | |||||
Aug 15, 2024 | 419.80 | 421.11 | 417.66 | 421.03 | 421.03 | 20,752,100 |
Aug 14, 2024 | 414.80 | 417.72 | 412.45 | 416.86 | 416.11 | 18,267,000 |
Aug 13, 2024 | 409.59 | 414.95 | 409.57 | 414.01 | 413.27 | 19,414,300 |
Aug 12, 2024 | 407.06 | 408.76 | 404.24 | 406.81 | 406.08 | 16,762,900 |
Aug 9, 2024 | 404.03 | 408.05 | 402.26 | 406.02 | 405.29 | 19,276,700 |
Aug 8, 2024 | 402.44 | 405.86 | 399.94 | 402.69 | 401.97 | 20,203,000 |
Aug 7, 2024 | 408.64 | 410.08 | 397.47 | 398.43 | 397.71 | 20,650,900 |
Aug 6, 2024 | 400.00 | 405.67 | 398.50 | 399.61 | 398.89 | 24,946,500 |
Aug 5, 2024 | 389.17 | 401.04 | 385.58 | 395.15 | 394.44 | 40,709,200 |
Aug 2, 2024 | 412.49 | 415.00 | 404.34 | 408.49 | 407.76 | 29,437,900 |
Aug 1, 2024 | 420.79 | 427.46 | 413.09 | 417.11 | 416.36 | 30,296,400 |
Jul 31, 2024 | 420.50 | 421.78 | 412.21 | 418.35 | 417.60 | 42,891,400 |
Jul 30, 2024 | 427.72 | 429.05 | 417.36 | 422.92 | 422.16 | 32,687,600 |
Jul 29, 2024 | 431.58 | 432.15 | 424.70 | 426.73 | 425.96 | 15,125,800 |
Jul 26, 2024 | 418.20 | 428.92 | 417.27 | 425.27 | 424.50 | 23,583,800 |
Jul 25, 2024 | 428.80 | 429.80 | 417.51 | 418.40 | 417.65 | 29,943,800 |
Jul 24, 2024 | 440.45 | 441.48 | 427.59 | 428.90 | 428.13 | 26,805,800 |
Jul 23, 2024 | 443.90 | 448.39 | 443.10 | 444.85 | 444.05 | 13,107,100 |
Jul 22, 2024 | 441.79 | 444.60 | 438.91 | 442.94 | 442.14 | 15,808,800 |
Jul 19, 2024 | 433.10 | 441.14 | 432.00 | 437.11 | 436.32 | 20,940,400 |
Jul 18, 2024 | 444.34 | 444.65 | 434.40 | 440.37 | 439.58 | 20,794,800 |
Jul 17, 2024 | 442.59 | 444.85 | 439.18 | 443.52 | 442.72 | 21,778,000 |
Jul 16, 2024 | 454.22 | 454.30 | 446.66 | 449.52 | 448.71 | 17,175,700 |
Jul 15, 2024 | 453.30 | 457.26 | 451.43 | 453.96 | 453.14 | 14,429,400 |
Jul 12, 2024 | 454.33 | 456.36 | 450.65 | 453.55 | 452.73 | 16,324,300 |
Jul 11, 2024 | 462.98 | 464.78 | 451.55 | 454.70 | 453.88 | 23,111,200 |
Jul 10, 2024 | 461.22 | 466.46 | 458.86 | 466.25 | 465.41 | 18,196,100 |
Jul 9, 2024 | 467.00 | 467.33 | 458.00 | 459.54 | 458.71 | 17,207,200 |
Jul 8, 2024 | 466.55 | 467.70 | 464.46 | 466.24 | 465.40 | 12,962,300 |
Jul 5, 2024 | 459.61 | 468.35 | 458.97 | 467.56 | 466.72 | 16,000,300 |
Jul 3, 2024 | 458.19 | 461.02 | 457.88 | 460.77 | 459.94 | 9,932,800 |
Jul 2, 2024 | 453.20 | 459.59 | 453.11 | 459.28 | 458.45 | 13,979,800 |
Jul 1, 2024 | 448.66 | 457.37 | 445.66 | 456.73 | 455.91 | 17,662,800 |
Jun 28, 2024 | 453.07 | 455.38 | 446.41 | 446.95 | 446.15 | 28,362,300 |
Jun 27, 2024 | 452.18 | 456.17 | 451.77 | 452.85 | 452.04 | 14,806,300 |
Jun 26, 2024 | 449.00 | 453.60 | 448.19 | 452.16 | 451.35 | 16,507,000 |
Jun 25, 2024 | 448.25 | 451.42 | 446.75 | 450.95 | 450.14 | 16,747,500 |
Jun 24, 2024 | 449.80 | 452.75 | 446.41 | 447.67 | 446.86 | 15,913,700 |
Jun 21, 2024 | 447.38 | 450.58 | 446.51 | 449.78 | 448.97 | 34,486,200 |
Jun 20, 2024 | 446.30 | 446.53 | 441.27 | 445.70 | 444.90 | 19,877,400 |
Jun 18, 2024 | 449.71 | 450.14 | 444.89 | 446.34 | 445.54 | 17,112,500 |
Jun 17, 2024 | 442.59 | 450.94 | 440.72 | 448.37 | 447.56 | 20,790,000 |
Jun 14, 2024 | 438.28 | 443.14 | 436.72 | 442.57 | 441.77 | 13,582,000 |
Jun 13, 2024 | 440.85 | 443.39 | 439.37 | 441.58 | 440.79 | 15,960,600 |
Jun 12, 2024 | 435.32 | 443.40 | 433.25 | 441.06 | 440.27 | 22,366,200 |
Jun 11, 2024 | 425.48 | 432.82 | 425.25 | 432.68 | 431.90 | 14,551,100 |
Jun 10, 2024 | 424.70 | 428.08 | 423.89 | 427.87 | 427.10 | 14,003,000 |
Jun 7, 2024 | 426.20 | 426.28 | 423.00 | 423.85 | 423.09 | 13,621,700 |
Jun 6, 2024 | 424.01 | 425.31 | 420.58 | 424.52 | 423.76 | 14,861,300 |
Jun 5, 2024 | 417.81 | 424.08 | 416.30 | 424.01 | 423.25 | 16,988,000 |
Jun 4, 2024 | 412.43 | 416.44 | 409.68 | 416.07 | 415.32 | 14,348,900 |
Jun 3, 2024 | 415.53 | 416.43 | 408.92 | 413.52 | 412.78 | 17,484,700 |
May 31, 2024 | 416.75 | 416.75 | 404.51 | 415.13 | 414.38 | 47,995,300 |
May 30, 2024 | 424.30 | 424.30 | 414.24 | 414.67 | 413.92 | 28,424,800 |
May 29, 2024 | 425.69 | 430.94 | 425.69 | 429.17 | 428.40 | 15,517,100 |
May 28, 2024 | 429.63 | 430.82 | 426.60 | 430.32 | 429.55 | 15,718,000 |
May 24, 2024 | 427.19 | 431.06 | 424.41 | 430.16 | 429.39 | 11,845,800 |
May 23, 2024 | 432.97 | 433.60 | 425.42 | 427.00 | 426.23 | 17,211,700 |
May 22, 2024 | 430.09 | 432.41 | 427.13 | 430.52 | 429.75 | 18,073,700 |
May 21, 2024 | 426.83 | 432.97 | 424.85 | 429.04 | 428.27 | 21,453,300 |
May 20, 2024 | 420.21 | 426.77 | 419.99 | 425.34 | 424.57 | 16,272,100 |
May 17, 2024 | 422.54 | 422.92 | 418.03 | 420.21 | 419.45 | 15,352,200 |
May 16, 2024 | 421.80 | 425.42 | 420.35 | 420.99 | 420.23 | 17,530,100 |
May 15, 2024 | 0.75 Dividend | |||||
May 15, 2024 | 417.90 | 423.81 | 417.27 | 423.08 | 422.32 | 22,239,500 |
May 14, 2024 | 412.02 | 417.49 | 411.55 | 416.56 | 415.06 | 15,109,300 |
May 13, 2024 | 418.01 | 418.35 | 410.82 | 413.72 | 412.23 | 15,440,200 |
May 10, 2024 | 412.94 | 415.38 | 411.80 | 414.74 | 413.25 | 13,402,300 |
May 9, 2024 | 410.57 | 412.72 | 409.10 | 412.32 | 410.84 | 14,689,700 |
May 8, 2024 | 408.17 | 412.23 | 406.71 | 410.54 | 409.06 | 11,792,300 |
May 7, 2024 | 414.66 | 414.67 | 409.09 | 409.34 | 407.87 | 20,018,200 |
May 6, 2024 | 408.76 | 413.93 | 406.37 | 413.54 | 412.05 | 16,996,600 |
May 3, 2024 | 402.28 | 407.15 | 401.86 | 406.66 | 405.20 | 17,446,700 |
May 2, 2024 | 397.66 | 399.93 | 394.65 | 397.84 | 396.41 | 17,709,400 |
May 1, 2024 | 392.61 | 401.72 | 390.31 | 394.94 | 393.52 | 23,562,500 |
Apr 30, 2024 | 401.49 | 402.16 | 389.17 | 389.33 | 387.93 | 28,781,400 |
Apr 29, 2024 | 405.25 | 406.32 | 399.19 | 402.25 | 400.80 | 19,582,100 |
Apr 26, 2024 | 412.17 | 413.00 | 405.76 | 406.32 | 404.86 | 29,694,700 |
Apr 25, 2024 | 394.03 | 399.89 | 388.03 | 399.04 | 397.60 | 40,586,500 |
Apr 24, 2024 | 409.56 | 412.47 | 406.78 | 409.06 | 407.59 | 15,065,300 |
Apr 23, 2024 | 404.24 | 408.20 | 403.06 | 407.57 | 406.10 | 15,734,500 |
Apr 22, 2024 | 400.08 | 402.85 | 395.75 | 400.96 | 399.52 | 20,286,900 |
Apr 19, 2024 | 404.03 | 405.48 | 397.77 | 399.12 | 397.68 | 30,276,500 |
Apr 18, 2024 | 410.63 | 411.89 | 403.95 | 404.27 | 402.82 | 21,029,900 |
Apr 17, 2024 | 417.25 | 418.88 | 410.33 | 411.84 | 410.36 | 15,855,500 |
Apr 16, 2024 | 414.57 | 418.40 | 413.73 | 414.58 | 413.09 | 16,765,600 |
Apr 15, 2024 | 426.60 | 426.82 | 413.43 | 413.64 | 412.15 | 20,273,500 |
Apr 12, 2024 | 424.05 | 425.18 | 419.77 | 421.90 | 420.38 | 19,232,100 |
Apr 11, 2024 | 425.82 | 429.37 | 422.36 | 427.93 | 426.39 | 17,966,400 |
Apr 10, 2024 | 422.19 | 424.03 | 419.70 | 423.26 | 421.74 | 16,216,600 |
Apr 9, 2024 | 426.44 | 427.74 | 421.62 | 426.28 | 424.75 | 12,512,300 |
Apr 8, 2024 | 425.17 | 427.28 | 423.30 | 424.59 | 423.06 | 14,272,400 |
Apr 5, 2024 | 420.01 | 426.51 | 418.32 | 425.52 | 423.99 | 16,544,300 |
Apr 4, 2024 | 424.99 | 428.67 | 417.57 | 417.88 | 416.38 | 19,370,900 |
Apr 3, 2024 | 419.73 | 423.26 | 419.09 | 420.45 | 418.94 | 16,502,300 |
Apr 2, 2024 | 420.11 | 422.38 | 417.84 | 421.44 | 419.92 | 17,912,000 |
Apr 1, 2024 | 423.95 | 427.89 | 422.22 | 424.57 | 423.04 | 16,316,000 |
Mar 28, 2024 | 420.96 | 421.87 | 419.12 | 420.72 | 419.21 | 21,871,200 |
Mar 27, 2024 | 424.44 | 424.45 | 419.01 | 421.43 | 419.91 | 16,705,000 |
Mar 26, 2024 | 425.61 | 425.99 | 421.35 | 421.65 | 420.13 | 16,725,600 |
Mar 25, 2024 | 425.24 | 427.41 | 421.61 | 422.86 | 421.34 | 18,060,500 |
Mar 22, 2024 | 429.70 | 429.86 | 426.07 | 428.74 | 427.20 | 17,636,500 |
Mar 21, 2024 | 429.83 | 430.82 | 427.16 | 429.37 | 427.83 | 21,296,200 |
Mar 20, 2024 | 422.00 | 425.96 | 420.66 | 425.23 | 423.70 | 17,860,100 |
Mar 19, 2024 | 417.83 | 421.67 | 415.55 | 421.41 | 419.89 | 19,837,900 |
Mar 18, 2024 | 414.25 | 420.73 | 413.78 | 417.32 | 415.82 | 20,106,000 |
Mar 15, 2024 | 419.29 | 422.60 | 412.79 | 416.42 | 414.92 | 45,049,800 |
Mar 14, 2024 | 420.24 | 427.82 | 417.99 | 425.22 | 423.69 | 34,157,300 |
Mar 13, 2024 | 418.10 | 418.18 | 411.45 | 415.10 | 413.61 | 17,115,900 |
Mar 12, 2024 | 407.62 | 415.57 | 406.79 | 415.28 | 413.79 | 22,457,000 |
Mar 11, 2024 | 403.76 | 405.68 | 401.26 | 404.52 | 403.07 | 16,120,800 |
Mar 8, 2024 | 407.96 | 410.42 | 404.33 | 406.22 | 404.76 | 17,971,700 |
Mar 7, 2024 | 406.12 | 409.78 | 402.24 | 409.14 | 407.67 | 18,718,500 |
Mar 6, 2024 | 402.97 | 405.16 | 398.39 | 402.09 | 400.64 | 22,344,100 |
Mar 5, 2024 | 413.96 | 414.25 | 400.64 | 402.65 | 401.20 | 26,919,200 |
Mar 4, 2024 | 413.44 | 417.35 | 412.32 | 414.92 | 413.43 | 17,596,000 |
Mar 1, 2024 | 411.27 | 415.87 | 410.88 | 415.50 | 414.01 | 17,800,300 |
Feb 29, 2024 | 408.64 | 414.20 | 405.92 | 413.64 | 412.15 | 31,947,300 |
Feb 28, 2024 | 408.18 | 409.30 | 405.32 | 407.72 | 406.25 | 13,183,100 |
Feb 27, 2024 | 407.99 | 408.32 | 403.85 | 407.48 | 406.01 | 14,835,800 |
Feb 26, 2024 | 411.46 | 412.16 | 407.36 | 407.54 | 406.07 | 16,193,500 |
Feb 23, 2024 | 415.67 | 415.86 | 408.97 | 410.34 | 408.86 | 16,295,900 |
Feb 22, 2024 | 410.19 | 412.83 | 408.57 | 411.65 | 410.17 | 27,009,900 |
Feb 21, 2024 | 400.17 | 402.29 | 397.22 | 402.18 | 400.73 | 18,631,100 |
Feb 20, 2024 | 403.24 | 404.49 | 398.01 | 402.79 | 401.34 | 24,307,900 |
Feb 16, 2024 | 407.96 | 408.29 | 403.44 | 404.06 | 402.61 | 22,281,100 |
Feb 15, 2024 | 408.14 | 409.13 | 404.29 | 406.56 | 405.10 | 21,825,500 |
Feb 14, 2024 | 0.75 Dividend | |||||
Feb 14, 2024 | 408.07 | 409.84 | 404.57 | 409.49 | 408.02 | 20,401,200 |
Feb 13, 2024 | 404.94 | 410.07 | 403.39 | 406.32 | 404.11 | 27,824,900 |
Feb 12, 2024 | 420.56 | 420.74 | 414.75 | 415.26 | 413.00 | 21,202,900 |
Feb 9, 2024 | 415.25 | 420.82 | 415.09 | 420.55 | 418.26 | 22,032,800 |
Feb 8, 2024 | 414.05 | 415.56 | 412.53 | 414.11 | 411.86 | 21,225,300 |
Feb 7, 2024 | 407.44 | 414.30 | 407.40 | 414.05 | 411.80 | 22,340,500 |
Feb 6, 2024 | 405.88 | 407.97 | 402.91 | 405.49 | 403.29 | 18,382,600 |
Feb 5, 2024 | 409.90 | 411.16 | 403.99 | 405.65 | 403.45 | 25,352,300 |
Feb 2, 2024 | 403.81 | 412.65 | 403.56 | 411.22 | 408.98 | 28,245,000 |
Feb 1, 2024 | 401.83 | 408.00 | 401.80 | 403.78 | 401.59 | 30,657,700 |
Jan 31, 2024 | 406.96 | 415.32 | 397.21 | 397.58 | 395.42 | 47,871,100 |
Jan 30, 2024 | 412.26 | 413.05 | 406.45 | 408.59 | 406.37 | 33,477,600 |
Jan 29, 2024 | 406.06 | 409.98 | 404.33 | 409.72 | 407.49 | 24,510,200 |
Jan 26, 2024 | 404.37 | 406.17 | 402.43 | 403.93 | 401.73 | 17,803,300 |
Jan 25, 2024 | 404.32 | 407.01 | 402.53 | 404.87 | 402.67 | 21,021,200 |
Jan 24, 2024 | 401.54 | 405.63 | 400.45 | 402.56 | 400.37 | 24,867,000 |
Jan 23, 2024 | 395.75 | 399.38 | 393.93 | 398.90 | 396.73 | 20,525,900 |
Jan 22, 2024 | 400.02 | 400.62 | 393.59 | 396.51 | 394.35 | 27,016,900 |
Jan 19, 2024 | 395.76 | 398.67 | 393.50 | 398.67 | 396.50 | 29,272,000 |
Jan 18, 2024 | 391.72 | 393.99 | 390.12 | 393.87 | 391.73 | 23,392,100 |
Jan 17, 2024 | 387.98 | 390.11 | 384.81 | 389.47 | 387.35 | 22,234,100 |
Jan 16, 2024 | 393.66 | 394.03 | 387.62 | 390.27 | 388.15 | 27,202,300 |
Jan 12, 2024 | 385.49 | 388.68 | 384.65 | 388.47 | 386.36 | 21,645,700 |
Jan 11, 2024 | 386.00 | 390.68 | 380.38 | 384.63 | 382.54 | 27,850,800 |
Jan 10, 2024 | 376.37 | 384.17 | 376.32 | 382.77 | 380.69 | 25,514,200 |
Jan 9, 2024 | 372.01 | 375.99 | 371.19 | 375.79 | 373.75 | 20,830,000 |
Jan 8, 2024 | 369.30 | 375.20 | 369.01 | 374.69 | 372.65 | 23,134,000 |
Jan 5, 2024 | 368.97 | 372.06 | 366.50 | 367.75 | 365.75 | 20,987,000 |
Jan 4, 2024 | 370.67 | 373.10 | 367.17 | 367.94 | 365.94 | 20,901,500 |
Jan 3, 2024 | 369.01 | 373.26 | 368.51 | 370.60 | 368.59 | 23,083,500 |
Jan 2, 2024 | 373.86 | 375.90 | 366.77 | 370.87 | 368.85 | 25,258,600 |
Dec 29, 2023 | 376.00 | 377.16 | 373.48 | 376.04 | 374.00 | 18,723,000 |
Dec 28, 2023 | 375.37 | 376.46 | 374.16 | 375.28 | 373.24 | 14,327,000 |
Dec 27, 2023 | 373.69 | 375.06 | 372.81 | 374.07 | 372.04 | 14,905,400 |
Dec 26, 2023 | 375.00 | 376.94 | 373.50 | 374.66 | 372.62 | 12,673,100 |
Dec 22, 2023 | 373.68 | 375.18 | 372.71 | 374.58 | 372.54 | 17,091,100 |
Dec 21, 2023 | 372.56 | 374.41 | 370.04 | 373.54 | 371.51 | 17,708,000 |
Dec 20, 2023 | 375.00 | 376.03 | 370.53 | 370.62 | 368.61 | 26,316,700 |
Dec 19, 2023 | 371.49 | 373.26 | 369.84 | 373.26 | 371.23 | 20,603,700 |
Dec 18, 2023 | 369.45 | 373.00 | 368.68 | 372.65 | 370.62 | 21,802,900 |
Dec 15, 2023 | 366.85 | 372.40 | 366.28 | 370.73 | 368.71 | 78,478,200 |
Dec 14, 2023 | 373.31 | 373.76 | 364.13 | 365.93 | 363.94 | 43,277,500 |
Dec 13, 2023 | 376.02 | 377.64 | 370.77 | 374.37 | 372.34 | 30,955,500 |
Dec 12, 2023 | 370.85 | 374.42 | 370.46 | 374.38 | 372.35 | 24,838,300 |
Dec 11, 2023 | 368.48 | 371.60 | 366.10 | 371.30 | 369.28 | 27,708,800 |
Dec 8, 2023 | 369.20 | 374.46 | 368.23 | 374.23 | 372.20 | 20,144,800 |
Dec 7, 2023 | 368.23 | 371.45 | 366.32 | 370.95 | 368.93 | 23,118,900 |
Dec 6, 2023 | 373.54 | 374.18 | 368.03 | 368.80 | 366.80 | 21,182,100 |
Dec 5, 2023 | 366.45 | 373.08 | 365.62 | 372.52 | 370.50 | 23,065,000 |
Dec 4, 2023 | 369.10 | 369.52 | 362.90 | 369.14 | 367.13 | 32,063,300 |
Dec 1, 2023 | 376.76 | 378.16 | 371.31 | 374.51 | 372.47 | 33,020,400 |
Nov 30, 2023 | 378.49 | 380.09 | 375.47 | 378.91 | 376.85 | 30,554,400 |
Nov 29, 2023 | 383.76 | 384.30 | 377.44 | 378.85 | 376.79 | 28,963,400 |
Nov 28, 2023 | 378.35 | 383.00 | 378.16 | 382.70 | 380.62 | 20,453,100 |
Nov 27, 2023 | 376.78 | 380.64 | 376.20 | 378.61 | 376.55 | 22,179,200 |
Nov 24, 2023 | 377.33 | 377.97 | 375.14 | 377.43 | 375.38 | 10,176,600 |
Nov 22, 2023 | 378.00 | 379.79 | 374.97 | 377.85 | 375.80 | 23,345,300 |
Nov 21, 2023 | 375.67 | 376.22 | 371.12 | 373.07 | 371.04 | 28,423,100 |
Nov 20, 2023 | 371.22 | 378.87 | 371.00 | 377.44 | 375.39 | 52,465,100 |
Nov 17, 2023 | 373.61 | 374.37 | 367.00 | 369.85 | 367.84 | 40,157,000 |
Nov 16, 2023 | 370.96 | 376.35 | 370.18 | 376.17 | 374.13 | 27,182,300 |
Nov 15, 2023 | 0.75 Dividend | |||||
Nov 15, 2023 | 371.28 | 373.13 | 367.11 | 369.67 | 367.66 | 26,860,100 |
Nov 14, 2023 | 371.01 | 371.95 | 367.35 | 370.27 | 367.51 | 27,683,900 |
Nov 13, 2023 | 368.22 | 368.47 | 365.90 | 366.68 | 363.95 | 19,986,500 |
Nov 10, 2023 | 361.49 | 370.10 | 361.07 | 369.67 | 366.92 | 28,042,100 |
Nov 9, 2023 | 362.30 | 364.79 | 360.36 | 360.69 | 358.00 | 24,847,300 |
Nov 8, 2023 | 361.68 | 363.87 | 360.55 | 363.20 | 360.49 | 26,767,800 |
Nov 7, 2023 | 359.40 | 362.46 | 357.63 | 360.53 | 357.84 | 25,833,900 |
Nov 6, 2023 | 353.45 | 357.54 | 353.35 | 356.53 | 353.87 | 23,828,300 |
Nov 3, 2023 | 349.63 | 354.39 | 347.33 | 352.80 | 350.17 | 23,624,000 |
Nov 2, 2023 | 347.24 | 348.83 | 344.77 | 348.32 | 345.72 | 24,348,100 |
Nov 1, 2023 | 339.79 | 347.42 | 339.65 | 346.07 | 343.49 | 28,158,800 |
Oct 31, 2023 | 338.85 | 339.00 | 334.69 | 338.11 | 335.59 | 20,265,300 |
Oct 30, 2023 | 333.41 | 339.45 | 331.83 | 337.31 | 334.80 | 22,828,100 |
Oct 27, 2023 | 330.43 | 336.72 | 328.40 | 329.81 | 327.35 | 29,856,500 |
Oct 26, 2023 | 340.54 | 341.63 | 326.94 | 327.89 | 325.45 | 37,828,500 |
Oct 25, 2023 | 345.02 | 346.20 | 337.62 | 340.67 | 338.13 | 55,053,800 |
Oct 24, 2023 | 331.30 | 331.84 | 327.60 | 330.53 | 328.07 | 31,153,600 |
Oct 23, 2023 | 325.47 | 332.73 | 324.39 | 329.32 | 326.87 | 24,374,700 |
Oct 20, 2023 | 331.72 | 331.92 | 325.45 | 326.67 | 324.24 | 25,012,600 |
Oct 19, 2023 | 332.15 | 336.88 | 330.91 | 331.32 | 328.85 | 25,052,100 |
Oct 18, 2023 | 332.49 | 335.59 | 328.30 | 330.11 | 327.65 | 23,153,600 |
Oct 17, 2023 | 329.59 | 333.46 | 327.41 | 332.06 | 329.59 | 18,338,500 |
Related Tickers
PLTR Palantir Technologies Inc.
41.93
-1.18%
CRWD CrowdStrike Holdings, Inc.
306.24
+1.30%
ADBE Adobe Inc.
502.54
-1.08%
ORCL Oracle Corporation
174.77
+0.39%
PANW Palo Alto Networks, Inc.
373.23
-0.32%
AFRM Affirm Holdings, Inc.
47.97
+0.23%
SQ Block, Inc.
73.53
+2.42%
NET Cloudflare, Inc.
91.34
-2.62%
ZS Zscaler, Inc.
191.55
-1.85%
MDB MongoDB, Inc.
278.39
-2.20%