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 28, 2022 288.04 292.77 286.76 292.42 35,349,592 +1.45(+0.50%)
Feb 25, 2022 288.85 291.29 287.40 290.98 33,255,320 +2.66(+0.92%)
Feb 24, 2022 266.70 288.84 265.73 288.31 58,394,992 +14.01(+5.11%)
Feb 23, 2022 284.00 285.49 274.13 274.30 38,600,144 -7.29(-2.59%)
Feb 22, 2022 278.93 285.33 278.44 281.59 42,609,160 -0.21(-0.07%)
Feb 18, 2022 281.80 0 -2.74(-0.96%)
Feb 17, 2022 290.05 290.48 283.82 284.54 33,124,594 -8.58(-2.93%)
Feb 16, 2022 292.00 294.46 287.42 293.12 30,604,314 -0.34(-0.12%)
Feb 15, 2022 293.01 293.77 290.09 293.46 28,011,316 +5.34(+1.85%)
Feb 14, 2022 286.92 289.84 284.55 288.12 37,208,100 -0.04(-0.01%)
Feb 11, 2022 296.12 297.19 287.36 288.16 40,134,488 -7.17(-2.43%)
Feb 10, 2022 296.95 301.91 293.69 295.33 46,392,788 -8.62(-2.84%)
Feb 09, 2022 302.63 304.65 300.33 303.95 32,060,952 +7.24(+2.44%)
Feb 08, 2022 294.22 298.43 292.98 296.71 33,157,986 +2.78(+0.95%)
Feb 07, 2022 299.03 300.66 292.90 293.93 29,200,836 -4.87(-1.63%)
Feb 04, 2022 293.21 301.60 292.97 298.80 35,939,748 +4.58(+1.56%)
Feb 03, 2022 302.27 292.96 294.22 44,705,332 -11.93(-3.90%)
Feb 02, 2022 302.41 307.65 301.68 306.15 37,430,980 +4.59(+1.52%)
Feb 01, 2022 303.17 303.38 298.01 301.56 41,874,620 -2.17(-0.71%)
Jan 31, 2022 301.74 303.73 47,512,348 +2.66(+0.88%)
Jan 28, 2022 293.23 301.28 287.58 301.07 50,961,608 +8.22(+2.81%)
Jan 27, 2022 295.60 300.13 291.02 292.85 54,656,912 +3.06(+1.05%)
Jan 26, 2022 300.80 301.30 286.19 289.79 92,490,800 +8.03(+2.85%)
Jan 25, 2022 284.72 287.69 278.52 281.76 71,987,944 -7.70(-2.66%)
Jan 24, 2022 285.38 290.18 269.61 289.46 87,826,632 +0.33(+0.12%)
Jan 21, 2022 295.62 297.02 288.71 289.12 59,383,456 -5.44(-1.85%)
Jan 20, 2022 301.86 304.38 294.12 294.56 36,145,080 -1.69(-0.57%)
Jan 19, 2022 299.14 306.59 295.64 296.25 46,948,412 +0.66(+0.22%)
Jan 18, 2022 296.98 302.57 294.70 295.59 43,350,428 -1.58(-0.53%)
Jan 14, 2022 297.17 0 -0.52(-0.17%)
Jan 13, 2022 312.99 313.39 296.91 297.69 46,358,584 -13.16(-4.23%)
Jan 12, 2022 312.21 315.87 309.68 310.85 35,171,492 +3.21(+1.04%)
Jan 11, 2022 306.07 309.22 302.66 307.63 30,067,604 +0.69(+0.23%)
Jan 10, 2022 302.26 307.37 297.58 306.94 45,303,352 +0.23(+0.07%)
Jan 07, 2022 306.82 309.12 302.87 306.71 33,501,852 +0.16(+0.05%)
Jan 06, 2022 305.85 311.27 304.22 306.56 40,747,392 -2.44(-0.79%)
Jan 05, 2022 318.26 318.46 308.61 309.00 40,934,700 -12.33(-3.84%)
Jan 04, 2022 327.02 327.38 318.51 321.33 33,430,610 -5.61(-1.71%)
Jan 03, 2022 327.53 330.12 322.09 326.94 29,554,794 -1.53(-0.47%)
Dec 31, 2021 330.61 331.44 328.02 328.48 18,431,016 -2.93(-0.88%)
Dec 30, 2021 333.93 335.13 330.92 331.40 16,347,506 -2.57(-0.77%)
Dec 29, 2021 333.34 336.27 331.76 333.97 15,388,231 +0.68(+0.20%)
Dec 28, 2021 335.14 335.79 332.38 333.29 16,009,640 -1.17(-0.35%)
Dec 27, 2021 327.63 334.49 327.61 334.46 20,400,650 +7.58(+2.32%)
Dec 23, 2021 324.99 328.54 324.97 326.88 20,086,566 +1.46(+0.45%)
Dec 22, 2021 320.64 325.82 318.15 325.43 25,408,874 +5.65(+1.77%)
Dec 21, 2021 315.75 320.08 312.34 319.78 25,330,268 +7.33(+2.35%)
Dec 20, 2021 312.58 315.26 310.16 312.45 29,074,530 -3.80(-1.20%)
Dec 17, 2021 313.39 317.34 309.85 316.25 49,293,184 -1.07(-0.34%)
Dec 16, 2021 327.88 328.90 315.49 317.32 35,824,424 -9.52(-2.91%)
Dec 15, 2021 320.94 327.37 316.93 326.84 36,161,316 +6.16(+1.92%)
Dec 14, 2021 325.45 326.83 316.55 320.68 45,468,180 -12.03(-3.61%)
Dec 13, 2021 332.73 335.77 331.17 332.71 29,232,888 +5.60(+1.71%)
Dec 10, 2021 327.17 335.00 326.98 327.11 39,005,588 +1.78(+0.55%)
Dec 09, 2021 326.61 328.64 324.37 325.33 22,729,826 -1.83(-0.56%)
Dec 08, 2021 327.49 327.67 323.08 327.16 25,331,452 +0.05(+0.01%)
Dec 07, 2021 323.90 327.97 322.40 327.11 31,731,166 +8.53(+2.68%)
Dec 06, 2021 316.39 319.81 311.78 318.58 30,728,578 +3.11(+0.98%)
Dec 03, 2021 324.25 324.94 310.61 315.48 42,796,944 -6.83(-2.12%)
Dec 02, 2021 322.60 324.91 320.16 322.30 31,472,468 -0.08(-0.02%)
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.