Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	400.77	401.44	388.47	388.63	28,810,878	-12.90(-3.21%)
Apr 29, 2024	404.52	405.59	398.47	401.53	19,611,138	-4.06(-1.00%)
Apr 26, 2024	411.43	412.26	405.03	405.59	29,749,484	+7.27(+1.82%)
Apr 25, 2024	393.32	399.17	387.33	398.32	40,574,516	-10.00(-2.45%)
Apr 24, 2024	408.82	411.73	406.05	408.32	15,068,525	+1.49(+0.37%)
Apr 23, 2024	403.50	407.46	402.33	406.84	15,726,915	+6.60(+1.65%)
Apr 22, 2024	399.36	402.12	395.04	400.24	20,378,370	+1.84(+0.46%)
Apr 19, 2024	403.30	404.75	397.05	398.40	30,620,920	-5.14(-1.27%)
Apr 18, 2024	409.89	411.15	403.22	403.54	21,050,616	-7.56(-1.84%)
Apr 17, 2024	416.50	418.13	409.59	411.10	15,937,186	-2.74(-0.66%)
Apr 16, 2024	413.82	417.65	412.99	413.83	16,790,236	+0.94(+0.23%)
Apr 15, 2024	425.83	426.05	412.69	412.89	20,297,430	-8.25(-1.96%)
Apr 12, 2024	423.29	424.41	419.01	421.14	19,306,372	-6.02(-1.41%)
Apr 11, 2024	425.05	428.60	421.60	427.16	17,997,792	+4.66(+1.10%)
Apr 10, 2024	421.43	423.27	418.94	422.50	16,240,229	-3.01(-0.71%)
Apr 09, 2024	425.67	426.97	420.86	425.51	12,526,516	+1.69(+0.40%)
Apr 08, 2024	424.40	426.51	422.54	423.83	14,291,318	-0.93(-0.22%)
Apr 05, 2024	419.25	425.74	417.57	424.75	16,585,760	+7.63(+1.83%)
Apr 04, 2024	424.23	427.90	416.82	417.13	19,390,686	-2.56(-0.61%)
Apr 03, 2024	418.97	422.50	418.33	419.69	16,511,709	-0.99(-0.23%)
Apr 02, 2024	419.35	421.62	417.09	420.68	17,939,838	-3.12(-0.74%)

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.

Microsoft (NQ: MSFT )

Historical Prices

Sections

Services

Follow Us