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 (%)
Feb 26, 2021 224.75 228.49 222.83 225.59 38,958,196 +3.29(+1.48%)
Feb 25, 2021 225.29 227.73 221.22 222.29 40,668,164 -5.40(-2.37%)
Feb 24, 2021 223.28 228.32 222.31 227.69 27,093,784 +1.24(+0.55%)
Feb 23, 2021 223.59 227.96 222.04 226.45 31,091,450 -1.20(-0.53%)
Feb 22, 2021 230.48 230.97 225.60 227.65 37,518,128 -6.27(-2.68%)
Feb 19, 2021 236.62 236.73 233.16 233.93 26,023,430 -2.74(-1.16%)
Feb 18, 2021 234.73 236.80 233.82 236.66 17,421,332 -0.40(-0.17%)
Feb 17, 2021 234.26 237.17 233.90 237.06 22,307,312 +1.03(+0.44%)
Feb 16, 2021 237.32 238.38 235.28 236.03 27,576,186 -1.25(-0.53%)
Feb 12, 2021 236.25 237.58 235.09 237.28 17,099,060 +0.48(+0.20%)
Feb 11, 2021 237.08 237.44 234.53 236.80 16,253,645 +1.62(+0.69%)
Feb 10, 2021 237.29 238.18 233.31 235.18 22,866,738 -0.92(-0.39%)
Feb 09, 2021 234.26 237.06 233.78 236.10 24,325,244 +1.26(+0.54%)
Feb 08, 2021 235.50 236.01 233.23 234.84 22,927,918 +0.26(+0.11%)
Feb 05, 2021 234.61 235.62 232.85 234.58 18,641,290 +0.18(+0.08%)
Feb 04, 2021 235.02 235.59 232.81 234.40 26,082,612 -0.96(-0.41%)
Feb 03, 2021 232.03 237.38 231.73 235.35 27,951,420 +3.38(+1.46%)
Feb 02, 2021 233.71 234.69 231.18 231.97 26,686,278 -0.14(-0.06%)
Feb 01, 2021 227.66 234.87 225.12 232.11 34,370,640 +7.45(+3.32%)
Jan 29, 2021 228.01 230.53 224.07 224.66 43,884,008 -6.75(-2.92%)
Jan 28, 2021 228.20 235.00 227.69 231.41 50,617,668 +5.84(+2.59%)
Jan 27, 2021 230.51 232.87 222.90 225.57 72,013,256 +0.55(+0.25%)
Jan 26, 2021 224.56 226.81 222.84 225.02 50,330,456 +2.71(+1.22%)
Jan 25, 2021 221.91 222.55 217.16 222.31 34,191,424 +3.47(+1.58%)
Jan 22, 2021 219.93 222.83 218.69 218.84 31,152,894 +0.95(+0.44%)
Jan 21, 2021 217.63 219.18 215.42 217.89 31,699,866 +0.61(+0.28%)
Jan 20, 2021 210.85 218.69 210.45 217.28 38,858,416 +7.65(+3.65%)
Jan 19, 2021 207.02 210.15 205.94 209.63 31,295,552 +3.67(+1.78%)
Jan 15, 2021 206.80 207.76 205.36 205.96 32,777,930 -0.36(-0.17%)
Jan 14, 2021 209.12 210.62 206.05 206.32 30,270,714 -3.22(-1.53%)
Jan 13, 2021 207.28 209.94 207.20 209.53 20,701,742 +1.37(+0.66%)
Jan 12, 2021 209.69 210.27 206.61 208.17 23,982,652 -2.48(-1.18%)
Jan 11, 2021 211.59 212.02 209.91 210.65 23,779,496 -2.06(-0.97%)
Jan 08, 2021 211.80 213.64 210.20 212.71 23,702,038 +1.29(+0.61%)
Jan 07, 2021 207.31 212.44 206.99 211.42 28,569,930 +5.85(+2.85%)
Jan 06, 2021 205.49 209.68 205.27 205.57 37,049,768 -5.47(-2.59%)
Jan 05, 2021 210.42 211.64 208.91 211.04 24,573,814 +0.20(+0.10%)
Jan 04, 2021 215.53 215.98 208.05 210.84 38,319,148 -4.58(-2.13%)
Dec 31, 2020 215.42 215.42 215.42 20,913,124 +0.72(+0.33%)
Dec 30, 2020 218.14 218.53 214.50 214.70 20,913,124 -2.69(-1.24%)
Dec 29, 2020 219.19 220.03 216.54 217.40 17,916,734 -0.48(-0.22%)
Dec 28, 2020 217.39 218.92 216.00 217.88 18,493,278 +2.14(+0.99%)
Dec 24, 2020 214.45 216.57 214.24 215.74 10,893,281 +1.68(+0.78%)
Dec 23, 2020 216.09 216.53 213.85 214.06 19,300,530 -2.83(-1.30%)
Dec 22, 2020 215.68 218.53 214.87 216.89 23,349,032 +1.31(+0.61%)
Dec 21, 2020 210.70 216.95 210.44 215.59 38,339,412 +3.87(+1.83%)
Dec 18, 2020 211.71 212.78 209.22 211.71 65,413,272 -0.80(-0.38%)
Dec 17, 2020 212.95 213.94 211.06 212.51 33,528,894 +0.13(+0.06%)
Dec 16, 2020 207.99 213.18 207.96 212.38 36,141,692 +4.99(+2.41%)
Dec 15, 2020 208.39 208.64 205.56 207.39 27,878,174 -0.07(-0.03%)
Dec 14, 2020 206.39 209.41 206.18 207.46 29,721,224 +0.91(+0.44%)
Dec 11, 2020 203.44 206.61 202.53 206.55 31,985,906 +2.65(+1.30%)
Dec 10, 2020 205.11 206.38 203.74 203.90 27,292,222 -1.24(-0.60%)
Dec 09, 2020 208.39 208.46 204.56 205.13 33,467,372 -4.08(-1.95%)
Dec 08, 2020 207.24 210.12 206.19 209.21 24,022,986 +1.67(+0.80%)
Dec 07, 2020 207.62 208.76 206.29 207.55 25,361,244 -0.07(-0.03%)
Dec 04, 2020 207.48 208.60 206.47 207.62 25,467,388 +0.12(+0.06%)
Dec 03, 2020 207.86 209.57 206.93 207.50 25,911,888 -1.09(-0.52%)
Dec 02, 2020 208.12 208.69 206.10 208.59 24,481,950 -0.81(-0.39%)
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.