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

Microsoft (NQ: MSFT )

432.92 -2.23 (-0.51%)
Streaming Delayed Price Updated: 3:44 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 (%)
May 31, 2022 267.34 269.54 263.81 266.70 38,555,604 -1.34(-0.50%)
May 27, 2022 263.37 268.14 262.47 268.04 27,433,002 +7.20(+2.76%)
May 26, 2022 257.28 262.03 256.45 260.84 25,478,240 +3.31(+1.29%)
May 25, 2022 253.23 259.55 252.23 257.52 29,093,112 +2.84(+1.12%)
May 24, 2022 252.98 256.36 248.68 254.68 29,583,654 -1.01(-0.40%)
May 23, 2022 250.63 256.52 248.61 255.69 33,788,752 +7.94(+3.20%)
May 20, 2022 252.34 253.62 241.75 247.75 40,556,548 -0.57(-0.23%)
May 19, 2022 249.07 252.77 247.09 248.32 33,318,718 -0.92(-0.37%)
May 18, 2022 258.00 258.58 247.96 249.25 32,085,358 -11.89(-4.55%)
May 17, 2022 260.44 262.61 256.87 261.13 29,507,266 +5.21(+2.03%)
May 16, 2022 254.41 260.16 250.33 255.93 33,224,814 +0.37(+0.15%)
May 13, 2022 251.87 257.44 249.91 255.56 35,697,744 +5.65(+2.26%)
May 12, 2022 252.20 254.34 244.69 249.91 52,114,268 -5.09(-2.00%)
May 11, 2022 260.02 265.58 253.78 255.00 50,000,800 -8.76(-3.32%)
May 10, 2022 265.90 267.92 259.42 263.76 40,184,280 +4.82(+1.86%)
May 09, 2022 264.31 266.56 257.71 258.94 48,968,760 -9.93(-3.69%)
May 06, 2022 268.94 273.30 265.49 268.88 38,602,868 -2.56(-0.94%)
May 05, 2022 279.46 280.25 268.54 271.44 44,185,636 -12.36(-4.36%)
May 04, 2022 276.57 284.68 270.83 283.80 34,324,184 +8.02(+2.91%)
May 03, 2022 277.91 278.08 274.18 275.78 26,538,404 -2.63(-0.95%)
May 02, 2022 271.79 278.87 270.33 278.41 35,900,620 +6.80(+2.50%)
Apr 29, 2022 282.46 283.70 270.61 271.61 38,031,464 -11.85(-4.18%)
Apr 28, 2022 279.10 284.78 275.46 283.46 34,360,400 +6.27(+2.26%)
Apr 27, 2022 276.09 284.77 273.21 277.19 64,835,864 +12.72(+4.81%)
Apr 26, 2022 271.59 272.43 264.25 264.46 47,277,840 -10.28(-3.74%)
Apr 25, 2022 267.47 275.12 265.00 274.74 36,439,252 +6.55(+2.44%)
Apr 22, 2022 275.68 277.17 267.56 268.19 30,264,712 -6.64(-2.41%)
Apr 21, 2022 282.43 287.05 274.09 274.83 30,078,924 -5.43(-1.94%)
Apr 20, 2022 283.23 283.53 279.29 280.26 23,399,040 +1.04(+0.37%)
Apr 19, 2022 273.43 280.07 272.48 279.22 22,814,360 +4.68(+1.70%)
Apr 18, 2022 272.97 276.44 272.41 274.54 21,215,554 +0.68(+0.25%)
Apr 14, 2022 281.95 282.16 273.37 273.87 28,836,568 -7.62(-2.71%)
Apr 13, 2022 276.71 282.43 275.31 281.49 22,381,174 +5.44(+1.97%)
Apr 12, 2022 283.07 284.54 274.51 276.05 31,616,022 -3.13(-1.12%)
Apr 11, 2022 285.57 286.38 278.93 279.18 35,291,092 -11.46(-3.94%)
Apr 08, 2022 294.04 294.70 289.97 290.64 24,892,828 -4.31(-1.46%)
Apr 07, 2022 290.34 297.18 290.04 294.95 32,083,402 +1.83(+0.62%)
Apr 06, 2022 298.69 300.46 290.39 293.12 40,959,452 -11.14(-3.66%)
Apr 05, 2022 306.60 308.16 303.27 304.26 23,685,520 -4.00(-1.30%)
Apr 04, 2022 303.48 308.40 303.11 308.26 24,841,744 +5.43(+1.79%)
Apr 01, 2022 302.78 303.52 299.03 302.83 27,700,906 +1.09(+0.36%)
Mar 31, 2022 307.21 308.43 301.33 301.74 34,210,776 -5.43(-1.77%)
Mar 30, 2022 307.07 309.22 304.94 307.17 28,769,782 -1.52(-0.49%)
Mar 29, 2022 307.22 309.09 302.46 308.69 31,052,244 +4.61(+1.52%)
Mar 28, 2022 297.85 304.18 297.85 304.08 30,229,892 +6.87(+2.31%)
Mar 25, 2022 298.73 298.99 292.91 297.21 23,063,380 -0.41(-0.14%)
Mar 24, 2022 292.77 297.72 291.96 297.62 24,997,864 +4.58(+1.56%)
Mar 23, 2022 294.11 296.77 291.38 293.04 26,265,308 -4.54(-1.53%)
Mar 22, 2022 293.41 298.50 292.40 297.58 28,302,102 +4.80(+1.64%)
Mar 21, 2022 292.52 293.75 288.62 292.79 29,855,720 -1.24(-0.42%)
Mar 18, 2022 289.08 294.59 286.49 294.03 44,335,316 +5.10(+1.76%)
Mar 17, 2022 287.04 289.31 283.20 288.93 31,485,256 +0.81(+0.28%)
Mar 16, 2022 282.95 288.29 277.17 288.12 39,569,108 +7.09(+2.52%)
Mar 15, 2022 274.38 281.69 272.79 281.03 34,968,456 +10.48(+3.87%)
Mar 14, 2022 274.37 279.32 269.94 270.55 31,309,750 -3.55(-1.30%)
Mar 11, 2022 281.82 283.34 273.48 274.10 27,802,158 -5.40(-1.93%)
Mar 10, 2022 276.99 280.49 274.60 279.50 31,272,644 -2.85(-1.01%)
Mar 09, 2022 277.40 283.43 274.80 282.35 35,929,508 +12.38(+4.59%)
Mar 08, 2022 271.88 277.91 264.25 269.97 49,170,512 -3.00(-1.10%)
Mar 07, 2022 282.38 283.52 272.60 272.97 44,027,508 -10.72(-3.78%)
Mar 04, 2022 288.02 289.36 281.05 283.68 33,074,738 -5.95(-2.05%)
Mar 03, 2022 296.44 296.67 287.78 289.63 27,819,060 -4.16(-1.42%)
Mar 02, 2022 289.07 295.05 287.44 293.79 32,546,302 +5.13(+1.78%)
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.