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 (%)
Jan 31, 2022 301.74 303.73 47,512,348 +2.66(+0.88%)
Jan 28, 2022 293.23 301.28 287.58 301.07 50,961,608 +8.22(+2.81%)
Jan 27, 2022 295.60 300.13 291.02 292.85 54,656,912 +3.06(+1.05%)
Jan 26, 2022 300.80 301.30 286.19 289.79 92,490,800 +8.03(+2.85%)
Jan 25, 2022 284.72 287.69 278.52 281.76 71,987,944 -7.70(-2.66%)
Jan 24, 2022 285.38 290.18 269.61 289.46 87,826,632 +0.33(+0.12%)
Jan 21, 2022 295.62 297.02 288.71 289.12 59,383,456 -5.44(-1.85%)
Jan 20, 2022 301.86 304.38 294.12 294.56 36,145,080 -1.69(-0.57%)
Jan 19, 2022 299.14 306.59 295.64 296.25 46,948,412 +0.66(+0.22%)
Jan 18, 2022 296.98 302.57 294.70 295.59 43,350,428 -1.58(-0.53%)
Jan 14, 2022 297.17 0 -0.52(-0.17%)
Jan 13, 2022 312.99 313.39 296.91 297.69 46,358,584 -13.16(-4.23%)
Jan 12, 2022 312.21 315.87 309.68 310.85 35,171,492 +3.21(+1.04%)
Jan 11, 2022 306.07 309.22 302.66 307.63 30,067,604 +0.69(+0.23%)
Jan 10, 2022 302.26 307.37 297.58 306.94 45,303,352 +0.23(+0.07%)
Jan 07, 2022 306.82 309.12 302.87 306.71 33,501,852 +0.16(+0.05%)
Jan 06, 2022 305.85 311.27 304.22 306.56 40,747,392 -2.44(-0.79%)
Jan 05, 2022 318.26 318.46 308.61 309.00 40,934,700 -12.33(-3.84%)
Jan 04, 2022 327.02 327.38 318.51 321.33 33,430,610 -5.61(-1.71%)
Jan 03, 2022 327.53 330.12 322.09 326.94 29,554,794 -1.53(-0.47%)
Dec 31, 2021 330.61 331.44 328.02 328.48 18,431,016 -2.93(-0.88%)
Dec 30, 2021 333.93 335.13 330.92 331.40 16,347,506 -2.57(-0.77%)
Dec 29, 2021 333.34 336.27 331.76 333.97 15,388,231 +0.68(+0.20%)
Dec 28, 2021 335.14 335.79 332.38 333.29 16,009,640 -1.17(-0.35%)
Dec 27, 2021 327.63 334.49 327.61 334.46 20,400,650 +7.58(+2.32%)
Dec 23, 2021 324.99 328.54 324.97 326.88 20,086,566 +1.46(+0.45%)
Dec 22, 2021 320.64 325.82 318.15 325.43 25,408,874 +5.65(+1.77%)
Dec 21, 2021 315.75 320.08 312.34 319.78 25,330,268 +7.33(+2.35%)
Dec 20, 2021 312.58 315.26 310.16 312.45 29,074,530 -3.80(-1.20%)
Dec 17, 2021 313.39 317.34 309.85 316.25 49,293,184 -1.07(-0.34%)
Dec 16, 2021 327.88 328.90 315.49 317.32 35,824,424 -9.52(-2.91%)
Dec 15, 2021 320.94 327.37 316.93 326.84 36,161,316 +6.16(+1.92%)
Dec 14, 2021 325.45 326.83 316.55 320.68 45,468,180 -12.03(-3.61%)
Dec 13, 2021 332.73 335.77 331.17 332.71 29,232,888 +5.60(+1.71%)
Dec 10, 2021 327.17 335.00 326.98 327.11 39,005,588 +1.78(+0.55%)
Dec 09, 2021 326.61 328.64 324.37 325.33 22,729,826 -1.83(-0.56%)
Dec 08, 2021 327.49 327.67 323.08 327.16 25,331,452 +0.05(+0.01%)
Dec 07, 2021 323.90 327.97 322.40 327.11 31,731,166 +8.53(+2.68%)
Dec 06, 2021 316.39 319.81 311.78 318.58 30,728,578 +3.11(+0.98%)
Dec 03, 2021 324.25 324.94 310.61 315.48 42,796,944 -6.83(-2.12%)
Dec 02, 2021 322.60 324.91 320.16 322.30 31,472,468 -0.08(-0.02%)
Dec 01, 2021 327.31 331.37 321.71 322.38 34,136,132 -0.50(-0.15%)
Nov 30, 2021 327.50 329.90 321.32 322.88 43,857,404 -5.90(-1.79%)
Nov 29, 2021 327.13 331.12 326.93 328.78 29,217,524 +6.79(+2.11%)
Nov 26, 2021 326.55 330.05 320.47 321.99 24,796,234 -6.84(-2.08%)
Nov 24, 2021 328.44 330.27 326.12 328.83 22,178,956 -0.97(-0.30%)
Nov 23, 2021 329.19 329.19 325.78 329.80 31,149,406 -2.10(-0.63%)
Nov 22, 2021 336.58 341.51 331.63 331.90 32,403,064 -3.47(-1.03%)
Nov 19, 2021 334.65 337.05 334.22 335.37 22,488,240 +2.35(+0.70%)
Nov 18, 2021 330.29 333.74 332.83 333.02 22,978,348 +1.82(+0.55%)
Nov 17, 2021 331.03 334.21 330.12 331.21 19,471,240 +0.22(+0.07%)
Nov 16, 2021 327.25 332.12 327.08 330.99 21,281,134 +3.35(+1.02%)
Nov 15, 2021 329.06 329.39 325.65 327.63 17,136,820 -0.63(-0.19%)
Nov 12, 2021 325.54 328.76 325.41 328.26 24,444,984 +4.18(+1.29%)
Nov 11, 2021 322.93 325.39 322.72 324.08 17,268,164 -0.31(-0.10%)
Nov 10, 2021 326.17 324.39 26,121,178 -3.94(-1.20%)
Nov 09, 2021 328.64 330.21 326.13 328.33 21,835,710 -0.19(-0.06%)
Nov 08, 2021 328.83 329.17 326.04 328.53 21,421,198 +0.91(+0.28%)
Nov 05, 2021 330.01 330.28 326.02 327.62 23,151,794 -0.41(-0.12%)
Nov 04, 2021 324.53 328.09 321.24 328.03 24,605,916 +2.42(+0.74%)
Nov 03, 2021 325.52 326.47 322.35 325.61 22,044,414 +0.85(+0.26%)
Nov 02, 2021 322.02 325.08 321.71 324.76 27,158,994 +4.98(+1.56%)
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.