Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 300.45 305.31 299.76 303.66 36,901,596 +2.40(+0.80%)
Apr 27, 2023 292.50 301.63 291.79 301.26 46,986,052 +9.35(+3.20%)
Apr 26, 2023 293.23 296.06 289.30 291.91 66,306,860 +19.72(+7.24%)
Apr 25, 2023 276.24 278.30 272.15 272.20 45,992,612 -6.27(-2.25%)
Apr 24, 2023 278.79 281.61 275.46 278.47 26,935,132 -3.98(-1.41%)
Apr 21, 2023 281.67 282.92 279.75 282.45 21,933,242 -0.31(-0.11%)
Apr 20, 2023 281.91 285.65 281.74 282.76 23,503,010 -2.31(-0.81%)
Apr 19, 2023 282.64 285.67 281.21 285.07 17,335,128 +0.08(+0.03%)
Apr 18, 2023 288.16 288.34 283.65 284.99 20,395,314 -0.42(-0.15%)
Apr 17, 2023 286.54 288.19 282.81 285.42 24,111,316 +2.64(+0.93%)
Apr 14, 2023 283.64 285.10 280.37 282.78 21,236,656 -3.67(-1.28%)
Apr 13, 2023 280.27 286.51 279.86 286.45 24,499,904 +6.28(+2.24%)
Apr 12, 2023 281.46 283.65 278.66 280.17 27,715,650 +0.65(+0.23%)
Apr 11, 2023 282.40 282.63 278.34 279.52 27,586,738 -6.48(-2.27%)
Apr 10, 2023 285.82 286.21 281.38 286.00 23,365,036 -2.18(-0.76%)
Apr 06, 2023 279.89 288.66 278.73 288.19 30,123,378 +7.17(+2.55%)
Apr 05, 2023 282.50 283.79 279.61 281.01 22,305,676 -2.81(-0.99%)
Apr 04, 2023 283.87 287.05 282.33 283.82 26,123,262 -0.05(-0.02%)
Apr 03, 2023 283.17 284.89 280.63 283.87 25,178,694 -1.06(-0.37%)
Mar 31, 2023 280.41 285.88 279.69 284.93 33,154,386 +4.20(+1.50%)
Mar 30, 2023 280.90 281.13 278.19 280.73 25,391,100 +3.49(+1.26%)
Mar 29, 2023 275.69 277.85 275.15 277.24 25,367,772 +5.23(+1.92%)
Mar 28, 2023 272.56 272.91 268.86 272.01 22,127,270 -1.14(-0.42%)
Mar 27, 2023 277.22 278.16 272.30 273.14 27,176,388 -4.14(-1.49%)
Mar 24, 2023 274.00 277.35 272.06 277.29 28,533,990 +2.88(+1.05%)
Mar 23, 2023 274.69 277.77 271.98 274.41 37,052,008 +5.31(+1.97%)
Mar 22, 2023 270.20 277.75 268.99 269.10 35,273,056 -1.47(-0.54%)
Mar 21, 2023 271.66 271.78 266.36 270.57 34,952,932 +1.53(+0.57%)
Mar 20, 2023 273.74 274.23 266.69 269.04 44,616,724 -7.12(-2.58%)
Mar 17, 2023 275.00 280.01 273.08 276.16 70,350,992 +3.19(+1.17%)
Mar 16, 2023 262.10 273.32 260.20 272.97 55,467,068 +10.63(+4.05%)
Mar 15, 2023 256.94 263.36 256.33 262.33 46,559,668 +4.60(+1.78%)
Mar 14, 2023 253.74 258.01 252.87 257.74 34,000,560 +6.79(+2.71%)
Mar 13, 2023 244.50 254.89 242.85 250.95 33,898,280 +5.27(+2.14%)
Mar 10, 2023 248.14 249.83 244.70 245.68 28,669,824 -3.69(-1.48%)
Mar 09, 2023 252.82 256.52 248.63 249.37 26,941,450 -1.36(-0.54%)
Mar 08, 2023 251.07 251.56 247.87 250.73 17,523,780 -0.45(-0.18%)
Mar 07, 2023 253.30 254.67 250.42 251.18 21,711,268 -2.69(-1.06%)
Mar 06, 2023 253.42 257.07 252.98 253.86 24,374,570 +1.56(+0.62%)
Mar 03, 2023 249.24 252.63 248.45 252.30 31,124,820 +4.13(+1.66%)
Mar 02, 2023 243.66 248.46 242.74 248.17 25,149,728 +4.78(+1.97%)
Mar 01, 2023 247.82 247.99 242.91 243.39 27,832,144 -3.11(-1.26%)
Feb 28, 2023 246.15 248.55 245.82 246.50 23,238,574 -0.73(-0.30%)
Feb 27, 2023 249.50 249.86 246.47 247.23 21,425,790 +0.93(+0.38%)
Feb 24, 2023 247.03 248.06 245.20 246.30 25,287,208 -5.49(-2.18%)
Feb 23, 2023 252.57 253.83 247.55 251.79 29,533,846 +3.22(+1.30%)
Feb 22, 2023 251.12 251.36 247.41 248.57 22,715,098 -1.15(-0.46%)
Feb 21, 2023 251.50 252.50 248.65 249.71 28,776,524 -5.33(-2.09%)
Feb 17, 2023 256.35 257.05 253.00 255.04 30,369,980 -4.04(-1.56%)
Feb 16, 2023 260.93 263.62 258.83 259.08 29,890,850 -7.09(-2.66%)
Feb 15, 2023 265.18 267.56 263.06 266.17 29,266,270 -2.15(-0.80%)
Feb 14, 2023 268.81 271.07 265.46 268.31 37,531,996 +0.84(+0.31%)
Feb 13, 2023 263.85 270.71 263.36 267.47 45,223,928 +8.10(+3.12%)
Feb 10, 2023 257.82 260.35 256.97 259.37 26,189,996 -0.51(-0.20%)
Feb 09, 2023 269.92 270.10 259.07 259.88 43,108,604 -3.07(-1.17%)
Feb 08, 2023 269.33 272.84 262.44 262.95 55,342,808 -0.82(-0.31%)
Feb 07, 2023 256.84 264.96 256.39 263.77 51,443,128 +10.64(+4.20%)
Feb 06, 2023 253.79 254.64 251.17 253.13 22,807,636 -1.56(-0.61%)
Feb 03, 2023 255.86 260.45 253.46 254.69 29,495,688 -6.16(-2.36%)
Feb 02, 2023 255.15 260.94 253.60 260.85 40,433,688 +11.68(+4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.