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 (%)
Aug 31, 2021 296.77 296.85 293.92 294.29 26,959,020 -1.67(-0.56%)
Aug 30, 2021 293.54 296.57 293.49 295.96 16,832,238 +3.77(+1.29%)
Aug 27, 2021 291.48 293.31 289.37 292.19 23,188,766 +0.61(+0.21%)
Aug 26, 2021 293.43 294.83 291.44 291.57 18,094,792 -2.85(-0.97%)
Aug 25, 2021 296.65 296.94 292.87 294.42 20,749,542 -0.59(-0.20%)
Aug 24, 2021 297.35 297.97 294.41 295.01 18,631,438 -1.91(-0.64%)
Aug 23, 2021 295.62 297.73 294.26 296.93 23,407,598 +0.21(+0.07%)
Aug 20, 2021 292.19 298.15 290.57 296.71 41,870,244 +7.40(+2.56%)
Aug 19, 2021 281.44 289.99 281.39 289.31 30,612,038 +5.89(+2.08%)
Aug 18, 2021 284.70 287.41 282.98 283.42 22,372,232 -1.75(-0.61%)
Aug 17, 2021 284.50 285.51 283.22 285.17 20,612,088 -1.54(-0.54%)
Aug 16, 2021 285.27 286.85 282.19 286.71 23,138,328 +1.76(+0.62%)
Aug 13, 2021 281.67 284.99 281.53 284.94 18,755,642 +2.96(+1.05%)
Aug 12, 2021 278.89 282.14 278.61 281.99 14,972,816 +2.78(+1.00%)
Aug 11, 2021 279.46 280.87 278.14 279.20 14,341,767 +0.50(+0.18%)
Aug 10, 2021 281.00 281.44 277.51 278.71 19,122,918 -1.84(-0.66%)
Aug 09, 2021 281.93 283.68 280.04 280.55 16,560,259 -1.10(-0.39%)
Aug 06, 2021 280.72 281.69 279.86 281.65 17,051,828 -0.06(-0.02%)
Aug 05, 2021 279.14 281.81 278.38 281.70 14,282,606 +2.98(+1.07%)
Aug 04, 2021 278.49 279.82 276.97 278.73 16,636,120 -0.64(-0.23%)
Aug 03, 2021 277.71 279.48 276.33 279.37 18,365,900 +2.23(+0.80%)
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.