Microsoft Corporation CDR (MSFT) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

TSX

Currency in CAD

34.38

+0.30 (+0.88%)

Closed

Aug 25, 2026

Day's Range

33.88

34.43

52 wk Range

24.60

39.54

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	29.50	29.57	29.11	29.31	1.27M
May 27, 2026	29.00	29.29	28.86	29.07	903K
May 28, 2026	29.07	30.22	29.07	30.03	1.25M
May 29, 2026	30.38	31.68	30.38	31.68	1.81M
Jun 1, 2026	32.64	32.80	32.25	32.45	1.95M
Jun 2, 2026	31.53	31.85	31.01	31.14	1.35M
Jun 3, 2026	30.90	31.00	29.88	30.10	1.55M
Jun 4, 2026	30.57	30.68	30.03	30.15	1.21M
Jun 5, 2026	30.19	30.19	29.16	29.40	1.12M
Jun 8, 2026	29.23	29.35	28.77	28.96	1M

Items per row:

1-10 of 64

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 25, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup