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 (%)
May 31, 2024 416.00 416.00 403.78 414.38 48,113,784 +0.46(+0.11%)
May 30, 2024 423.54 423.54 413.50 413.92 28,466,910 -14.47(-3.38%)
May 29, 2024 424.92 430.17 424.92 428.40 15,523,735 -1.15(-0.27%)
May 28, 2024 428.86 430.05 425.83 429.55 15,742,789 +0.16(+0.04%)
May 24, 2024 426.42 430.28 423.65 429.39 11,877,805 +3.15(+0.74%)
May 23, 2024 432.19 432.82 424.66 426.23 17,232,768 -3.51(-0.82%)
May 22, 2024 429.32 431.63 426.36 429.75 18,084,418 +1.48(+0.34%)
May 21, 2024 426.06 432.19 424.09 428.27 21,482,352 +3.69(+0.87%)
May 20, 2024 419.45 426.00 419.23 424.57 16,315,296 +5.12(+1.22%)
May 17, 2024 421.78 422.16 417.27 419.45 15,390,948 -0.78(-0.19%)
May 16, 2024 421.04 424.65 419.59 420.23 17,597,312 -2.09(-0.49%)
May 15, 2024 417.15 423.05 416.52 422.32 22,267,918 +7.26(+1.75%)
May 14, 2024 410.54 415.99 410.07 415.06 15,135,745 +2.83(+0.69%)
May 13, 2024 416.51 416.84 409.34 412.23 15,489,281 -1.02(-0.25%)
May 10, 2024 411.44 413.89 410.32 413.25 13,451,147 +2.41(+0.59%)
May 09, 2024 409.09 411.24 407.63 410.84 14,730,847 +1.77(+0.43%)
May 08, 2024 406.70 410.75 405.25 409.06 11,833,332 +1.20(+0.29%)
May 07, 2024 413.17 413.18 407.62 407.87 20,233,152 -4.19(-1.02%)
May 06, 2024 407.29 412.44 404.91 412.05 17,048,630 +6.86(+1.69%)
May 03, 2024 400.83 405.69 400.42 405.20 17,585,042 +8.79(+2.22%)
May 02, 2024 396.23 398.49 393.23 396.41 17,954,790 +2.89(+0.73%)
May 01, 2024 391.20 400.27 388.91 393.52 23,637,728 +5.59(+1.44%)
Apr 30, 2024 400.05 400.71 387.77 387.93 28,862,806 -12.87(-3.21%)
Apr 29, 2024 403.79 404.86 397.75 400.80 19,646,486 -4.06(-1.00%)
Apr 26, 2024 410.69 411.51 404.30 404.86 29,803,104 +7.25(+1.82%)
Apr 25, 2024 392.61 398.45 386.63 397.61 40,647,652 -9.98(-2.45%)
Apr 24, 2024 408.09 410.99 405.32 407.59 15,095,683 +1.49(+0.37%)
Apr 23, 2024 402.78 406.73 401.61 406.10 15,755,262 +6.59(+1.65%)
Apr 22, 2024 398.64 401.40 394.33 399.52 20,415,102 +1.83(+0.46%)
Apr 19, 2024 402.58 403.94 396.34 397.69 30,676,112 -5.13(-1.27%)
Apr 18, 2024 409.15 410.41 402.50 402.82 21,088,556 -7.54(-1.84%)
Apr 17, 2024 415.75 417.37 408.85 410.36 15,965,911 -2.73(-0.66%)
Apr 16, 2024 413.08 416.89 412.24 413.09 16,820,498 +0.94(+0.23%)
Apr 15, 2024 425.07 425.29 411.94 412.15 20,334,014 -8.23(-1.96%)
Apr 12, 2024 422.52 423.65 418.26 420.38 19,341,172 -6.01(-1.41%)
Apr 11, 2024 424.29 427.83 420.84 426.39 18,030,232 +4.65(+1.10%)
Apr 10, 2024 420.67 422.50 418.19 421.74 16,269,501 -3.01(-0.71%)
Apr 09, 2024 424.91 426.20 420.10 424.75 12,549,216 +1.68(+0.40%)
Apr 08, 2024 423.64 425.74 421.78 423.06 14,317,077 -0.93(-0.22%)
Apr 05, 2024 418.50 424.98 416.82 423.99 16,615,655 +7.61(+1.83%)
Apr 04, 2024 423.46 427.13 416.07 416.38 19,425,636 -2.56(-0.61%)
Apr 03, 2024 418.22 421.74 417.58 418.94 16,541,470 -0.99(-0.23%)
Apr 02, 2024 418.60 420.86 416.34 419.92 17,971,774 -3.12(-0.74%)
Apr 01, 2024 422.43 426.35 420.70 423.04 16,363,791 +3.84(+0.92%)
Mar 28, 2024 419.45 420.35 417.61 419.21 21,958,732 -0.71(-0.17%)
Mar 27, 2024 422.91 422.92 417.50 419.91 16,757,008 -0.22(-0.05%)
Mar 26, 2024 424.08 424.46 419.83 420.13 16,772,374 -1.20(-0.29%)
Mar 25, 2024 423.71 425.87 420.09 421.34 18,118,860 -5.86(-1.37%)
Mar 22, 2024 428.15 428.31 424.54 427.20 18,214,154 -0.63(-0.15%)
Mar 21, 2024 428.28 429.27 425.62 427.83 21,434,384 +4.12(+0.97%)
Mar 20, 2024 420.48 424.43 419.15 423.70 17,905,592 +3.81(+0.91%)
Mar 19, 2024 416.33 420.15 414.06 419.89 19,930,098 +4.07(+0.98%)
Mar 18, 2024 412.76 419.22 412.29 415.82 20,172,942 +0.90(+0.22%)
Mar 15, 2024 417.78 421.08 411.31 414.92 45,402,172 -8.77(-2.07%)
Mar 14, 2024 418.73 426.28 416.49 423.69 34,262,512 +10.08(+2.44%)
Mar 13, 2024 416.60 416.68 409.97 413.61 17,166,650 -0.18(-0.04%)
Mar 12, 2024 406.15 414.07 405.33 413.79 22,523,218 +10.72(+2.66%)
Mar 11, 2024 402.31 404.22 399.82 403.06 16,174,750 -1.69(-0.42%)
Mar 08, 2024 406.49 408.94 402.88 404.76 18,067,578 -2.91(-0.71%)
Mar 07, 2024 404.66 408.31 400.79 407.67 18,575,196 +7.02(+1.75%)
Mar 06, 2024 401.52 403.70 396.96 400.64 22,397,406 -0.56(-0.14%)
Mar 05, 2024 412.47 412.76 399.20 401.20 26,986,692 -12.23(-2.96%)
Mar 04, 2024 411.95 415.85 410.84 413.43 17,641,554 -0.58(-0.14%)
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.