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

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Dec 29, 2023 373.96 375.11 371.45 374.00 18,839,112 +0.75(+0.20%)
Dec 28, 2023 373.33 374.41 372.13 373.24 14,413,313 +1.20(+0.32%)
Dec 27, 2023 371.66 373.02 370.79 372.04 14,982,047 -0.59(-0.16%)
Dec 26, 2023 372.96 374.89 371.47 372.62 12,733,220 +0.08(+0.02%)
Dec 22, 2023 371.65 373.14 370.69 372.54 17,202,678 +1.03(+0.28%)
Dec 21, 2023 370.54 372.38 368.03 371.51 17,795,612 +2.90(+0.79%)
Dec 20, 2023 372.96 373.99 368.52 368.61 26,375,450 -2.63(-0.71%)
Dec 19, 2023 369.47 371.23 367.83 371.23 20,692,504 +0.61(+0.16%)
Dec 18, 2023 367.44 370.97 366.68 370.62 21,908,380 +1.91(+0.52%)
Dec 15, 2023 364.86 370.38 364.29 368.71 78,980,152 +4.77(+1.31%)
Dec 14, 2023 371.28 371.73 362.15 363.94 43,886,220 -8.40(-2.25%)
Dec 13, 2023 373.98 375.58 368.75 372.34 30,903,996 -0.01(-0.00%)
Dec 12, 2023 368.83 372.38 368.45 372.35 24,977,668 +3.06(+0.83%)
Dec 11, 2023 366.48 369.58 364.11 369.28 27,840,162 -2.91(-0.78%)
Dec 08, 2023 367.19 372.43 366.23 372.20 20,264,984 +3.26(+0.88%)
Dec 07, 2023 366.23 369.43 364.33 368.93 23,226,470 +2.14(+0.58%)
Dec 06, 2023 371.51 372.15 366.03 366.80 21,276,758 -3.70(-1.00%)
Dec 05, 2023 364.46 371.05 363.63 370.50 23,486,914 +3.36(+0.92%)
Dec 04, 2023 367.09 367.51 360.93 367.13 32,213,034 -5.34(-1.43%)
Dec 01, 2023 374.71 376.11 369.29 372.48 33,256,268 -4.38(-1.16%)
Nov 30, 2023 376.43 378.02 373.43 376.85 31,321,862 +0.06(+0.02%)
Nov 29, 2023 381.67 382.16 375.39 376.79 29,102,598 -3.83(-1.01%)
Nov 28, 2023 376.29 380.92 376.11 380.62 20,541,260 +4.07(+1.08%)
Nov 27, 2023 374.73 378.57 374.16 376.55 22,314,584 +1.17(+0.31%)
Nov 24, 2023 375.28 375.92 373.10 375.38 10,237,698 -0.42(-0.11%)
Nov 22, 2023 375.95 377.73 372.93 375.80 23,500,360 +4.75(+1.28%)
Nov 21, 2023 373.63 374.18 369.10 371.04 28,502,220 -4.35(-1.16%)
Nov 20, 2023 369.20 376.81 368.98 375.39 52,755,696 +7.55(+2.05%)
Nov 17, 2023 371.58 372.34 365.01 367.84 40,545,732 -6.29(-1.68%)
Nov 16, 2023 368.94 374.31 368.17 374.13 27,505,750 +6.46(+1.76%)
Nov 15, 2023 369.26 371.10 365.12 367.66 27,559,030 +0.15(+0.04%)
Nov 14, 2023 368.25 369.18 364.61 367.51 27,855,106 +3.56(+0.98%)
Nov 13, 2023 365.48 365.73 363.17 363.95 20,143,004 -2.97(-0.81%)
Nov 10, 2023 358.80 367.34 358.38 366.92 28,278,564 +8.91(+2.49%)
Nov 09, 2023 359.60 362.07 357.68 358.00 24,990,246 -2.49(-0.69%)
Nov 08, 2023 358.99 361.16 357.86 360.50 27,049,582 +2.65(+0.74%)
Nov 07, 2023 356.72 359.76 354.97 357.84 26,002,782 +3.97(+1.12%)
Nov 06, 2023 350.82 354.88 350.73 353.87 23,991,452 +3.70(+1.06%)
Nov 03, 2023 347.03 351.75 344.74 350.17 23,815,126 +4.45(+1.29%)
Nov 02, 2023 344.65 346.23 342.20 345.73 24,500,660 +2.23(+0.65%)
Nov 01, 2023 337.26 344.83 337.12 343.49 28,349,324 +7.90(+2.35%)
Oct 31, 2023 336.33 336.48 332.20 335.59 20,414,934 +0.79(+0.24%)
Oct 30, 2023 330.93 336.92 328.06 334.80 22,991,852 +7.44(+2.27%)
Oct 27, 2023 327.96 334.21 325.95 327.35 30,080,594 +1.91(+0.59%)
Oct 26, 2023 338.00 339.08 324.50 325.45 38,069,048 -12.68(-3.75%)
Oct 25, 2023 342.45 343.62 335.11 338.13 55,433,808 +10.06(+3.07%)
Oct 24, 2023 328.83 329.37 325.16 328.07 31,235,396 +1.20(+0.37%)
Oct 23, 2023 323.05 330.25 321.97 326.87 24,602,886 +2.63(+0.81%)
Oct 20, 2023 329.25 329.45 323.03 324.24 25,279,782 -4.61(-1.40%)
Oct 19, 2023 329.68 334.37 328.44 328.85 25,225,994 +1.20(+0.37%)
Oct 18, 2023 330.01 333.09 325.86 327.65 23,313,104 -1.94(-0.59%)
Oct 17, 2023 327.13 330.98 324.97 329.59 18,468,840 -0.57(-0.17%)
Oct 16, 2023 328.58 333.64 328.14 330.16 22,321,638 +4.87(+1.50%)
Oct 13, 2023 329.90 331.34 323.93 325.29 21,244,000 -3.40(-1.04%)
Oct 12, 2023 328.11 331.14 326.27 328.69 19,448,398 -1.28(-0.39%)
Oct 11, 2023 328.74 330.34 326.69 329.97 20,200,854 +4.03(+1.24%)
Oct 10, 2023 328.50 328.63 325.23 325.94 20,699,114 -1.42(-0.43%)
Oct 09, 2023 322.33 327.84 320.77 327.36 20,028,638 +2.54(+0.78%)
Oct 06, 2023 314.19 326.74 313.94 324.82 25,905,448 +7.84(+2.47%)
Oct 05, 2023 316.71 317.60 312.55 316.98 17,089,240 +0.40(+0.13%)
Oct 04, 2023 311.69 317.66 311.66 316.58 20,857,832 +5.52(+1.78%)
Oct 03, 2023 318.44 319.00 308.90 311.06 21,171,262 -8.35(-2.61%)
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.