Microsoft Corporation (BVL:MSFTUS)
Peru
· Delayed Price · Currency is PEN · Price in USD 425.50
-0.49 (-0.12%)
At close: Apr 27, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 421.55 | 426.30 | 420.35 | 425.50 | 425.50 | -0.12% | 356 |
| Apr 24, 2026 | 418.50 | 425.99 | 418.00 | 425.99 | 425.99 | 2.40% | 713 |
| Apr 23, 2026 | 422.90 | 422.90 | 412.70 | 416.00 | 416.00 | -4.37% | 456 |
| Apr 22, 2026 | 426.50 | 435.00 | 426.50 | 435.00 | 435.00 | 2.04% | 1,508 |
| Apr 21, 2026 | 425.00 | 426.45 | 424.00 | 426.30 | 426.30 | 2.03% | 1,073 |
| Apr 20, 2026 | 419.30 | 422.00 | 416.60 | 417.80 | 417.80 | -1.25% | 1,496 |
| Apr 17, 2026 | 426.00 | 432.00 | 421.00 | 423.10 | 423.10 | 0.74% | 1,433 |
| Apr 16, 2026 | 418.00 | 420.00 | 412.01 | 420.00 | 420.00 | 1.94% | 1,352 |
| Apr 15, 2026 | 395.01 | 413.99 | 395.01 | 412.00 | 412.00 | 4.57% | 618 |
| Apr 14, 2026 | 391.40 | 395.00 | 391.40 | 394.00 | 394.00 | 3.01% | 516 |
| Apr 13, 2026 | 382.49 | 382.50 | 380.50 | 382.50 | 382.50 | 1.73% | 337 |
| Apr 10, 2026 | 372.20 | 375.99 | 371.00 | 375.99 | 375.99 | 1.02% | 347 |
| Apr 9, 2026 | 370.70 | 378.99 | 368.00 | 372.20 | 372.20 | -1.01% | 568 |
| Apr 8, 2026 | 380.00 | 381.00 | 373.00 | 376.00 | 376.00 | 1.35% | 1,682 |
| Apr 7, 2026 | 367.70 | 371.19 | 367.45 | 371.00 | 371.00 | -0.59% | 734 |
| Apr 6, 2026 | 375.00 | 384.00 | 372.00 | 373.20 | 373.20 | 0.89% | 277 |
| Apr 1, 2026 | 370.70 | 373.00 | 369.80 | 369.90 | 369.90 | -0.09% | 325 |
| Mar 31, 2026 | 365.40 | 370.25 | 365.40 | 370.25 | 370.25 | 2.92% | 944 |
| Mar 30, 2026 | 362.60 | 374.96 | 359.75 | 359.75 | 359.75 | 0.54% | 159 |
| Mar 27, 2026 | 359.00 | 361.15 | 357.50 | 357.80 | 357.80 | -2.29% | 558 |
| Mar 26, 2026 | 371.80 | 374.00 | 366.20 | 366.20 | 366.20 | -1.53% | 448 |
| Mar 25, 2026 | 375.70 | 375.70 | 370.35 | 371.90 | 371.90 | -0.46% | 486 |
| Mar 24, 2026 | 380.00 | 380.00 | 373.00 | 373.60 | 373.60 | -2.86% | 382 |
| Mar 23, 2026 | 385.80 | 386.00 | 383.00 | 384.60 | 384.60 | 0.55% | 414 |
| Mar 20, 2026 | 385.00 | 385.30 | 382.00 | 382.50 | 382.50 | -1.92% | 416 |
| Mar 19, 2026 | 391.00 | 391.00 | 388.40 | 390.00 | 390.00 | -0.91% | 448 |
| Mar 18, 2026 | 398.10 | 398.10 | 393.00 | 393.60 | 393.60 | -1.55% | 217 |
| Mar 17, 2026 | 402.00 | 409.99 | 399.70 | 399.80 | 399.80 | 0.45% | 155 |
| Mar 16, 2026 | 397.10 | 399.20 | 397.10 | 398.00 | 398.00 | 0.61% | 725 |
| Mar 13, 2026 | 399.00 | 399.00 | 395.50 | 395.60 | 395.60 | -1.71% | 184 |
| Mar 12, 2026 | 403.03 | 404.00 | 402.50 | 402.50 | 402.50 | -0.62% | 71 |
| Mar 11, 2026 | 405.00 | 405.00 | 404.00 | 405.00 | 405.00 | -0.74% | 253 |
| Mar 10, 2026 | 407.50 | 417.99 | 406.80 | 408.00 | 408.00 | -0.34% | 127 |
| Mar 9, 2026 | 405.30 | 409.40 | 405.30 | 409.40 | 409.40 | -0.20% | 23 |
| Mar 6, 2026 | 410.90 | 413.38 | 410.20 | 410.20 | 410.20 | -0.17% | 254 |
| Mar 5, 2026 | 409.90 | 410.90 | 408.60 | 410.90 | 410.90 | 0.67% | 1,487 |
| Mar 4, 2026 | 406.00 | 410.50 | 405.00 | 408.15 | 408.15 | 0.78% | 443 |
| Mar 3, 2026 | 396.90 | 406.00 | 396.90 | 405.00 | 405.00 | 1.59% | 1,902 |
| Mar 2, 2026 | 394.50 | 402.00 | 394.50 | 398.65 | 398.65 | 1.13% | 253 |
| Feb 27, 2026 | 394.20 | 394.20 | 394.20 | 394.20 | 394.20 | -2.06% | 250 |
| Feb 26, 2026 | 404.00 | 404.00 | 400.00 | 402.50 | 402.50 | 0.63% | 321 |
| Feb 25, 2026 | 395.20 | 400.00 | 395.20 | 400.00 | 400.00 | 2.75% | 1,103 |
| Feb 24, 2026 | 383.40 | 389.30 | 383.40 | 389.30 | 389.30 | 1.35% | 224 |
| Feb 23, 2026 | 393.00 | 393.00 | 384.10 | 384.10 | 384.10 | -3.43% | 559 |
| Feb 20, 2026 | 398.65 | 401.00 | 396.45 | 397.75 | 397.75 | -0.31% | 194 |
| Feb 19, 2026 | 401.00 | 401.00 | 399.00 | 399.00 | 399.00 | -0.50% | 40 |
| Feb 18, 2026 | 399.00 | 402.00 | 398.10 | 401.00 | 400.09 | 1.01% | 299 |
| Feb 17, 2026 | 399.00 | 400.01 | 397.00 | 397.00 | 396.10 | -1.24% | 212 |
| Feb 16, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 401.09 | - | - |
| Feb 13, 2026 | 403.00 | 417.00 | 400.00 | 402.00 | 401.09 | -0.25% | 290 |
| Feb 12, 2026 | 403.10 | 406.10 | 400.00 | 403.00 | 402.09 | -0.25% | 390 |
| Feb 11, 2026 | 404.10 | 406.00 | 402.00 | 404.00 | 403.09 | -2.88% | 242 |
| Feb 10, 2026 | 420.10 | 425.00 | 416.00 | 416.00 | 415.06 | 0.31% | 405 |
| Feb 9, 2026 | 410.70 | 414.95 | 410.70 | 414.70 | 413.76 | 3.65% | 189 |
| Feb 6, 2026 | 394.90 | 401.50 | 394.80 | 400.10 | 399.19 | 1.68% | 1,603 |
| Feb 5, 2026 | 414.00 | 414.00 | 393.50 | 393.50 | 392.61 | -5.07% | 990 |
| Feb 4, 2026 | 411.00 | 418.40 | 411.00 | 414.50 | 413.56 | 1.10% | 313 |
| Feb 3, 2026 | 424.70 | 424.70 | 410.00 | 410.00 | 409.07 | -3.46% | 648 |
| Feb 2, 2026 | 427.90 | 430.82 | 423.05 | 424.70 | 423.74 | -1.00% | 254 |
| Jan 30, 2026 | 436.70 | 436.70 | 429.00 | 429.00 | 428.03 | -0.23% | 880 |
| Jan 29, 2026 | 440.00 | 447.00 | 422.00 | 430.00 | 429.03 | -10.79% | 4,194 |
| Jan 28, 2026 | 481.65 | 483.00 | 480.20 | 482.00 | 480.91 | 0.84% | 163 |
| Jan 27, 2026 | 477.50 | 481.00 | 477.50 | 478.00 | 476.92 | 1.16% | 34 |
| Jan 26, 2026 | 471.10 | 474.50 | 471.10 | 472.50 | 471.43 | 0.53% | 1,091 |
| Jan 23, 2026 | 462.70 | 470.00 | 462.70 | 470.00 | 468.94 | 4.17% | 91 |
| Jan 22, 2026 | 446.10 | 455.00 | 446.10 | 451.20 | 450.18 | 2.55% | 322 |
| Jan 21, 2026 | 450.00 | 451.50 | 439.99 | 439.99 | 438.99 | -2.70% | 203 |
| Jan 20, 2026 | 459.00 | 465.00 | 450.00 | 452.20 | 451.18 | -2.75% | 275 |
| Jan 19, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 463.95 | - | - |
| Jan 16, 2026 | 460.00 | 465.00 | 459.50 | 465.00 | 463.95 | 1.97% | 52 |
| Jan 15, 2026 | 462.00 | 465.00 | 456.00 | 456.00 | 454.97 | -1.30% | 160 |
| Jan 14, 2026 | 463.40 | 463.40 | 461.70 | 462.00 | 460.95 | -1.28% | 73 |
| Jan 13, 2026 | 474.00 | 474.00 | 468.00 | 468.00 | 466.94 | -2.60% | 83 |
| Jan 12, 2026 | 478.00 | 480.50 | 478.00 | 480.50 | 479.41 | 0.46% | 344 |
| Jan 9, 2026 | 476.35 | 478.30 | 473.80 | 478.30 | 477.22 | 0.06% | 427 |
| Jan 8, 2026 | 478.90 | 478.90 | 478.00 | 478.00 | 476.92 | -2.17% | 162 |
| Jan 7, 2026 | 483.00 | 488.60 | 483.00 | 488.60 | 487.49 | 2.30% | 136 |
| Jan 6, 2026 | 472.10 | 477.60 | 472.10 | 477.60 | 476.52 | 0.79% | 157 |
| Jan 5, 2026 | 475.80 | 475.80 | 473.87 | 473.87 | 472.80 | 0.40% | 105 |
| Jan 2, 2026 | 473.69 | 474.00 | 472.00 | 472.00 | 470.93 | -3.48% | 262 |
| Dec 31, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 487.89 | - | - |
| Dec 30, 2025 | 487.10 | 489.00 | 487.10 | 489.00 | 487.89 | 0.39% | 33 |
| Dec 29, 2025 | 487.40 | 487.40 | 487.10 | 487.10 | 486.00 | -0.37% | 83 |
| Dec 26, 2025 | 488.90 | 488.90 | 488.90 | 488.90 | 487.79 | - | 1 |
| Dec 24, 2025 | 488.00 | 488.90 | 488.00 | 488.90 | 487.79 | 0.60% | 59 |
| Dec 23, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 484.90 | - | 5 |
| Dec 22, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 484.90 | -1.42% | 14 |
| Dec 19, 2025 | 500.00 | 500.00 | 486.00 | 492.99 | 491.87 | 1.44% | 39 |
| Dec 18, 2025 | 487.00 | 487.00 | 486.00 | 486.00 | 484.90 | 1.78% | 68 |
| Dec 17, 2025 | 478.50 | 478.50 | 477.50 | 477.50 | 476.42 | 0.70% | 33 |
| Dec 16, 2025 | 474.00 | 474.20 | 473.20 | 474.20 | 473.13 | 0.02% | 58 |
| Dec 15, 2025 | 475.00 | 475.00 | 474.09 | 474.09 | 473.02 | -1.03% | 53 |
| Dec 12, 2025 | 480.80 | 480.80 | 478.00 | 479.00 | 477.92 | 0.21% | 34 |
| Dec 11, 2025 | 482.80 | 482.80 | 478.00 | 478.00 | 476.92 | - | 112 |
| Dec 10, 2025 | 485.00 | 485.00 | 478.00 | 478.00 | 476.92 | -0.83% | 360 |
| Dec 5, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 480.91 | 0.42% | 7 |
| Dec 4, 2025 | 479.30 | 480.00 | 478.00 | 480.00 | 478.91 | 0.21% | 121 |
| Dec 3, 2025 | 490.10 | 490.10 | 476.00 | 479.00 | 477.92 | -2.26% | 149 |
| Dec 2, 2025 | 491.30 | 492.10 | 489.00 | 490.10 | 488.99 | 0.64% | 105 |
| Dec 1, 2025 | 488.00 | 488.00 | 487.00 | 487.00 | 485.90 | -0.95% | 30 |