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

Microsoft (NQ: MSFT )

423.32 +6.76 (+1.62%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 15, 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 (%)
Oct 29, 2021 316.55 324.11 323.87 35,598,088 +7.13(+2.25%)
Oct 28, 2021 316.75 317.28 316.74 26,917,766 +1.12(+0.36%)
Oct 27, 2021 308.61 318.48 308.61 315.62 53,826,172 +12.75(+4.21%)
Oct 26, 2021 303.73 302.86 28,682,570 +1.80(+0.60%)
Oct 25, 2021 302.13 301.06 17,965,472 -0.87(-0.29%)
Oct 22, 2021 303.14 300.61 301.93 17,867,152 -1.56(-0.51%)
Oct 21, 2021 299.99 303.75 299.20 303.50 17,311,434 +3.27(+1.09%)
Oct 20, 2021 301.98 302.46 298.95 300.22 16,926,440 -0.80(-0.27%)
Oct 19, 2021 301.14 302.07 300.04 301.02 18,090,796 +0.96(+0.32%)
Oct 18, 2021 296.47 301.01 295.62 300.07 23,269,812 +2.97(+1.00%)
Oct 15, 2021 295.27 297.33 293.49 297.10 26,069,846 +1.43(+0.48%)
Oct 14, 2021 292.22 296.18 290.87 295.67 27,901,390 +6.29(+2.17%)
Oct 13, 2021 288.02 290.33 286.63 289.38 23,979,980 +3.35(+1.17%)
Oct 12, 2021 288.44 288.53 285.52 286.03 18,394,302 -1.32(-0.46%)
Oct 11, 2021 286.07 291.00 285.90 287.35 19,756,536 -0.61(-0.21%)
Oct 08, 2021 289.30 289.71 286.89 287.96 18,109,162 +0.00(+0.00%)
Oct 07, 2021 288.27 289.71 287.05 287.96 20,912,894 +1.70(+0.59%)
Oct 06, 2021 279.10 286.77 278.84 286.26 28,656,248 +4.25(+1.51%)
Oct 05, 2021 277.41 283.61 277.41 282.01 25,567,490 +5.44(+1.97%)
Oct 04, 2021 280.68 281.02 273.71 276.57 32,083,814 -5.77(-2.04%)
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.