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

Microsoft (NQ: MSFT )

420.21 -0.78 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2021 328.08 330.49 321.89 323.45 43,779,460 -5.91(-1.79%)
Nov 29, 2021 327.71 331.71 327.51 329.36 29,165,598 +6.80(+2.11%)
Nov 26, 2021 327.13 330.63 321.04 322.56 24,752,166 -6.85(-2.08%)
Nov 24, 2021 329.02 330.86 326.70 329.42 22,139,540 -0.97(-0.30%)
Nov 23, 2021 329.77 329.77 326.36 330.39 31,094,046 -2.10(-0.63%)
Nov 22, 2021 337.18 342.12 332.22 332.49 32,345,476 -3.48(-1.03%)
Nov 19, 2021 335.24 337.65 334.81 335.97 22,448,272 +2.35(+0.70%)
Nov 18, 2021 330.88 334.33 333.43 333.62 22,937,510 +1.82(+0.55%)
Nov 17, 2021 331.62 334.80 330.70 331.80 19,436,636 +0.22(+0.07%)
Nov 16, 2021 327.83 332.71 327.67 331.57 21,243,312 +3.36(+1.02%)
Nov 15, 2021 329.65 329.97 326.23 328.21 17,106,362 -0.63(-0.19%)
Nov 12, 2021 326.12 329.35 325.99 328.85 24,401,538 +4.19(+1.29%)
Nov 11, 2021 323.51 325.97 323.29 324.66 17,237,474 -0.31(-0.10%)
Nov 10, 2021 326.75 324.97 26,074,752 -3.95(-1.20%)
Nov 09, 2021 329.23 330.80 326.71 328.92 21,796,902 -0.19(-0.06%)
Nov 08, 2021 329.42 329.76 326.62 329.11 21,383,126 +0.91(+0.28%)
Nov 05, 2021 330.60 330.87 326.61 328.20 23,110,646 -0.41(-0.12%)
Nov 04, 2021 325.11 328.67 321.81 328.62 24,562,184 +2.42(+0.74%)
Nov 03, 2021 326.10 327.05 322.92 326.19 22,005,234 +0.85(+0.26%)
Nov 02, 2021 322.59 325.66 322.29 325.34 27,110,724 +4.99(+1.56%)
Nov 01, 2021 323.61 320.33 318.74 320.36 27,754,208 -3.51(-1.08%)
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%)
Oct 01, 2021 275.52 283.20 274.71 282.34 30,806,378 +7.18(+2.61%)
Sep 30, 2021 279.03 281.10 275.04 275.16 33,168,810 -2.20(-0.79%)
Sep 29, 2021 278.44 280.07 276.39 277.36 26,955,948 +0.47(+0.17%)
Sep 28, 2021 283.03 283.98 276.14 276.89 44,192,912 -10.40(-3.62%)
Sep 27, 2021 289.22 289.54 286.10 287.29 24,127,468 -5.06(-1.73%)
Sep 24, 2021 291.26 292.76 289.99 292.35 15,358,149 -0.20(-0.07%)
Sep 23, 2021 291.86 293.87 290.58 292.56 19,045,856 +0.96(+0.33%)
Sep 22, 2021 289.79 293.20 287.63 291.60 27,257,176 +3.69(+1.28%)
Sep 21, 2021 288.78 290.58 287.20 287.91 22,889,072 +0.49(+0.17%)
Sep 20, 2021 289.40 291.44 282.75 287.42 39,171,616 -5.44(-1.86%)
Sep 17, 2021 297.06 297.38 292.53 292.86 42,362,684 -5.24(-1.76%)
Sep 16, 2021 296.66 298.13 293.73 298.11 20,005,672 +0.41(+0.14%)
Sep 15, 2021 296.17 298.18 294.76 297.69 29,027,616 +4.91(+1.68%)
Sep 14, 2021 292.56 294.35 291.13 292.78 22,327,796 +2.73(+0.94%)
Sep 13, 2021 290.60 291.56 287.21 290.05 24,217,446 +1.25(+0.43%)
Sep 10, 2021 291.44 292.91 288.48 288.80 20,153,888 -1.50(-0.52%)
Sep 09, 2021 293.79 295.08 290.06 290.30 20,393,878 -2.91(-0.99%)
Sep 08, 2021 292.77 293.58 290.51 293.21 15,405,125 +0.05(+0.02%)
Sep 07, 2021 293.97 294.05 291.23 293.16 17,593,244 -0.94(-0.32%)
Sep 03, 2021 293.95 295.53 293.24 294.10 15,104,915 -0.01(-0.00%)
Sep 02, 2021 295.14 296.27 293.16 294.11 16,679,021 -0.66(-0.23%)
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.