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

Microsoft (NQ: MSFT )

433.52 -1.63 (-0.37%)
Streaming Delayed Price Updated: 3:25 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 (%)
Sep 30, 2022 234.25 236.46 228.78 228.95 36,311,888 -4.52(-1.94%)
Sep 29, 2022 234.84 235.88 230.43 233.47 27,938,816 -3.51(-1.48%)
Sep 28, 2022 232.79 238.22 230.75 236.98 29,523,580 +4.58(+1.97%)
Sep 27, 2022 235.91 237.70 230.52 232.40 27,476,398 -1.02(-0.44%)
Sep 26, 2022 233.02 237.35 232.88 233.42 28,150,682 -0.46(-0.20%)
Sep 23, 2022 235.48 237.04 231.21 233.88 34,765,956 -3.01(-1.27%)
Sep 22, 2022 233.83 239.72 233.54 236.89 31,588,834 +2.00(+0.85%)
Sep 21, 2022 240.12 243.46 234.85 234.90 29,090,114 -3.44(-1.44%)
Sep 20, 2022 237.96 239.38 235.57 238.34 27,108,684 -2.03(-0.85%)
Sep 19, 2022 238.35 240.98 236.76 240.37 27,274,150 -0.22(-0.09%)
Sep 16, 2022 240.12 241.14 237.96 240.59 40,478,748 -0.63(-0.26%)
Sep 15, 2022 245.53 247.13 239.88 241.22 32,057,904 -6.72(-2.71%)
Sep 14, 2022 249.23 249.92 245.62 247.94 24,318,250 +0.23(+0.09%)
Sep 13, 2022 254.45 255.98 247.32 247.71 33,917,532 -14.41(-5.50%)
Sep 12, 2022 261.27 262.91 260.66 262.13 19,072,620 +2.15(+0.83%)
Sep 09, 2022 256.08 260.73 255.87 259.97 22,474,732 +5.84(+2.30%)
Sep 08, 2022 253.14 256.01 250.47 254.13 20,662,608 +0.42(+0.17%)
Sep 07, 2022 250.38 254.44 248.92 253.71 24,535,026 +4.76(+1.91%)
Sep 06, 2022 251.85 253.46 247.66 248.95 21,688,878 -2.76(-1.10%)
Sep 02, 2022 257.26 260.25 250.16 251.72 23,305,560 -4.27(-1.67%)
Sep 01, 2022 254.48 256.46 251.08 255.98 23,650,940 -1.05(-0.41%)
Aug 31, 2022 260.89 262.58 256.90 257.03 25,203,084 -1.50(-0.58%)
Aug 30, 2022 262.14 262.52 256.24 258.54 23,155,860 -2.19(-0.84%)
Aug 29, 2022 261.34 262.86 259.37 260.73 20,687,704 -2.81(-1.07%)
Aug 26, 2022 274.35 275.58 263.43 263.54 28,025,282 -10.58(-3.86%)
Aug 25, 2022 272.62 274.29 269.86 274.12 17,560,856 +3.01(+1.11%)
Aug 24, 2022 270.74 272.53 270.44 271.11 18,443,544 -0.64(-0.24%)
Aug 23, 2022 271.75 274.13 270.73 271.75 17,825,618 -1.29(-0.47%)
Aug 22, 2022 277.29 277.67 272.52 273.04 25,489,354 -8.26(-2.94%)
Aug 19, 2022 284.00 284.34 280.71 281.30 20,925,238 -3.95(-1.39%)
Aug 18, 2022 285.27 286.96 284.18 285.25 17,477,196 -1.13(-0.39%)
Aug 17, 2022 284.82 288.37 284.56 286.38 18,586,462 -0.76(-0.26%)
Aug 16, 2022 286.43 288.44 284.89 287.13 18,443,976 -0.75(-0.26%)
Aug 15, 2022 285.46 288.58 284.58 287.88 18,426,374 +1.53(+0.53%)
Aug 12, 2022 282.99 286.35 281.47 286.35 24,394,256 +4.80(+1.70%)
Aug 11, 2022 285.31 285.66 281.05 281.55 20,450,338 -2.10(-0.74%)
Aug 10, 2022 282.68 284.29 281.47 283.65 25,161,550 +6.73(+2.43%)
Aug 09, 2022 274.31 277.69 272.32 276.92 23,846,760 +1.94(+0.71%)
Aug 08, 2022 278.64 280.47 274.00 274.98 19,113,670 -2.54(-0.92%)
Aug 05, 2022 273.83 278.25 273.37 277.52 17,100,424 -0.73(-0.26%)
Aug 04, 2022 276.43 278.39 274.83 278.25 18,437,024 +1.16(+0.42%)
Aug 03, 2022 271.49 278.10 271.34 277.09 23,965,046 +7.50(+2.78%)
Aug 02, 2022 270.74 272.60 267.19 269.58 23,189,716 -3.13(-1.15%)
Aug 01, 2022 272.53 275.92 270.58 272.71 21,952,218 -2.68(-0.97%)
Jul 29, 2022 272.41 276.63 271.36 275.39 32,830,508 +4.25(+1.57%)
Jul 28, 2022 264.61 272.55 262.77 271.14 34,093,064 +7.52(+2.85%)
Jul 27, 2022 256.19 264.91 253.92 263.62 46,903,124 +16.52(+6.69%)
Jul 26, 2022 254.91 254.93 244.82 247.10 39,923,656 -7.15(-2.81%)
Jul 25, 2022 256.02 256.52 251.92 254.25 21,461,830 -1.15(-0.45%)
Jul 22, 2022 260.19 260.28 254.13 255.40 22,352,258 -4.40(-1.69%)
Jul 21, 2022 254.84 259.84 252.13 259.80 22,825,328 +2.52(+0.98%)
Jul 20, 2022 254.95 259.82 253.98 257.27 23,325,750 +2.69(+1.06%)
Jul 19, 2022 252.67 254.77 248.85 254.59 25,455,768 +5.18(+2.08%)
Jul 18, 2022 254.80 255.87 248.47 249.41 21,373,808 -2.42(-0.96%)
Jul 15, 2022 250.85 255.41 249.92 251.83 30,352,472 +2.59(+1.04%)
Jul 14, 2022 245.80 250.28 241.25 249.24 25,575,740 +1.33(+0.54%)
Jul 13, 2022 245.42 248.72 243.38 247.91 30,086,586 -0.94(-0.38%)
Jul 12, 2022 260.81 260.87 247.24 248.84 36,552,420 -10.63(-4.10%)
Jul 11, 2022 260.59 261.45 257.19 259.47 19,895,366 -3.09(-1.18%)
Jul 08, 2022 259.75 262.99 258.27 262.56 20,042,186 -0.71(-0.27%)
Jul 07, 2022 260.07 263.93 259.97 263.27 21,259,260 +2.13(+0.81%)
Jul 06, 2022 258.73 262.88 257.40 261.14 24,278,458 +3.30(+1.28%)
Jul 05, 2022 251.28 257.97 249.89 257.84 23,446,232 +3.21(+1.26%)
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.