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

Microsoft (NQ: MSFT )

405.30 -6.54 (-1.59%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 18, 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 (%)
Aug 31, 2022 261.83 263.53 257.83 257.97 25,111,896 -1.51(-0.58%)
Aug 30, 2022 263.10 263.47 257.17 259.48 23,072,080 -2.20(-0.84%)
Aug 29, 2022 262.29 263.82 260.31 261.68 20,612,854 -2.82(-1.07%)
Aug 26, 2022 275.34 276.58 264.39 264.50 27,923,882 -10.62(-3.86%)
Aug 25, 2022 273.61 275.28 270.84 275.11 17,497,318 +3.02(+1.11%)
Aug 24, 2022 271.72 273.52 271.42 272.10 18,376,814 -0.64(-0.24%)
Aug 23, 2022 272.74 275.12 271.71 272.74 17,761,122 -1.29(-0.47%)
Aug 22, 2022 278.30 278.68 273.51 274.03 25,397,130 -8.29(-2.94%)
Aug 19, 2022 285.03 285.38 281.73 282.32 20,849,528 -3.97(-1.39%)
Aug 18, 2022 286.30 288.00 285.21 286.28 17,413,960 -1.13(-0.39%)
Aug 17, 2022 285.86 289.42 285.59 287.42 18,519,212 -0.76(-0.26%)
Aug 16, 2022 287.47 289.49 285.92 288.18 18,377,242 -0.75(-0.26%)
Aug 15, 2022 286.49 289.62 285.62 288.93 18,359,704 +1.54(+0.53%)
Aug 12, 2022 284.01 287.39 282.50 287.39 24,305,994 +4.81(+1.70%)
Aug 11, 2022 286.35 286.70 282.07 282.57 20,376,344 -2.11(-0.74%)
Aug 10, 2022 283.71 285.32 282.50 284.68 25,070,510 +6.75(+2.43%)
Aug 09, 2022 275.31 278.70 273.31 277.93 23,760,478 +1.95(+0.71%)
Aug 08, 2022 279.65 281.49 274.99 275.98 19,044,514 -2.55(-0.92%)
Aug 05, 2022 274.83 279.26 274.36 278.53 17,038,552 -0.73(-0.26%)
Aug 04, 2022 277.44 279.40 275.83 279.26 18,370,316 +1.16(+0.42%)
Aug 03, 2022 272.47 279.11 272.33 278.10 23,878,336 +7.53(+2.78%)
Aug 02, 2022 271.73 273.59 268.16 270.56 23,105,812 -3.14(-1.15%)
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.