Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	307.76	308.97	301.87	302.28	34,149,972	-5.44(-1.77%)
Mar 30, 2022	307.62	309.77	305.48	307.72	28,718,648	-1.52(-0.49%)
Mar 29, 2022	307.77	309.64	303.00	309.24	30,997,054	+4.62(+1.52%)
Mar 28, 2022	298.38	304.72	298.38	304.62	30,176,164	+6.88(+2.31%)
Mar 25, 2022	299.26	299.52	293.43	297.74	23,022,390	-0.41(-0.14%)
Mar 24, 2022	293.29	298.25	292.48	298.15	24,953,436	+4.59(+1.56%)
Mar 23, 2022	294.63	297.30	291.89	293.56	26,218,626	-4.55(-1.53%)
Mar 22, 2022	293.93	299.03	292.92	298.11	28,251,800	+4.80(+1.64%)
Mar 21, 2022	293.04	294.27	289.13	293.31	29,802,658	-1.25(-0.42%)
Mar 18, 2022	289.59	295.11	287.00	294.55	44,256,520	+5.11(+1.76%)
Mar 17, 2022	287.55	289.83	283.71	289.44	31,429,298	+0.81(+0.28%)
Mar 16, 2022	283.45	288.81	277.66	288.63	39,498,780	+7.10(+2.52%)
Mar 15, 2022	274.87	282.19	273.27	281.53	34,906,308	+10.50(+3.87%)
Mar 14, 2022	274.86	279.81	270.42	271.03	31,254,104	-3.56(-1.30%)
Mar 11, 2022	282.33	283.85	273.96	274.59	27,752,744	-5.41(-1.93%)
Mar 10, 2022	277.48	280.99	275.09	280.00	31,217,062	-2.85(-1.01%)
Mar 09, 2022	277.89	283.93	275.29	282.86	35,865,648	+12.40(+4.59%)
Mar 08, 2022	272.37	278.40	264.72	270.45	49,083,120	-3.00(-1.10%)
Mar 07, 2022	282.88	284.02	273.08	273.45	43,949,256	-10.74(-3.78%)
Mar 04, 2022	288.53	289.88	281.55	284.19	33,015,954	-5.96(-2.05%)
Mar 03, 2022	296.96	297.20	288.30	290.15	27,769,616	-4.17(-1.42%)
Mar 02, 2022	289.58	295.57	287.95	294.32	32,488,458	+5.14(+1.78%)

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