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

Microsoft (NQ: MSFT )

406.32 +7.28 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2023 316.52 318.24 313.76 314.53 24,271,300 +2.08(+0.66%)
Sep 28, 2023 309.79 314.26 308.25 312.45 19,752,198 +0.87(+0.28%)
Sep 27, 2023 311.09 313.08 308.49 311.58 19,474,792 +0.65(+0.21%)
Sep 26, 2023 313.91 314.66 308.82 310.93 26,381,768 -5.38(-1.70%)
Sep 25, 2023 315.37 316.40 313.78 316.31 17,895,392 +0.53(+0.17%)
Sep 22, 2023 320.08 320.21 314.93 315.78 21,531,486 -2.51(-0.79%)
Sep 21, 2023 318.03 324.09 313.78 318.30 36,291,076 -1.23(-0.39%)
Sep 20, 2023 328.24 328.32 319.27 319.53 21,596,992 -7.85(-2.40%)
Sep 19, 2023 324.91 328.12 323.25 327.38 16,756,067 -0.41(-0.12%)
Sep 18, 2023 326.53 329.12 325.10 327.79 16,896,682 -1.15(-0.35%)
Sep 15, 2023 335.62 336.09 328.38 328.94 38,296,328 -8.45(-2.50%)
Sep 14, 2023 337.84 339.54 335.27 337.39 20,327,610 +2.63(+0.79%)
Sep 13, 2023 330.03 335.55 329.89 334.76 16,610,559 +4.27(+1.29%)
Sep 12, 2023 334.52 335.49 330.20 330.49 17,992,916 -6.15(-1.83%)
Sep 11, 2023 335.94 337.11 334.13 336.63 16,651,882 +3.65(+1.10%)
Sep 08, 2023 328.81 334.86 328.19 332.98 19,624,632 +4.34(+1.32%)
Sep 07, 2023 330.01 331.79 327.76 328.63 18,449,156 -2.96(-0.89%)
Sep 06, 2023 332.09 333.17 328.90 331.59 17,601,060 -0.67(-0.20%)
Sep 05, 2023 327.73 333.56 327.39 332.26 18,622,372 +4.87(+1.49%)
Sep 01, 2023 330.03 330.71 325.52 327.39 15,008,726 +0.87(+0.27%)
Aug 31, 2023 327.93 329.63 325.52 326.52 26,561,272 -1.00(-0.30%)
Aug 30, 2023 327.40 328.54 325.18 327.52 15,277,023 +0.38(+0.12%)
Aug 29, 2023 320.63 327.71 320.63 327.14 19,415,260 +4.69(+1.46%)
Aug 28, 2023 324.40 324.89 320.48 322.45 14,862,292 +0.72(+0.22%)
Aug 25, 2023 320.23 324.10 317.57 321.73 21,876,420 +3.00(+0.94%)
Aug 24, 2023 331.56 331.69 318.72 318.73 23,357,246 -7.00(-2.15%)
Aug 23, 2023 322.57 327.93 322.21 325.74 21,207,184 +4.52(+1.41%)
Aug 22, 2023 324.24 324.81 320.22 321.21 16,159,267 +0.58(+0.18%)
Aug 21, 2023 316.70 321.52 315.81 320.63 24,113,992 +5.38(+1.71%)
Aug 18, 2023 313.27 317.15 310.35 315.26 24,853,112 -0.40(-0.13%)
Aug 17, 2023 319.30 320.63 314.99 315.65 21,329,794 -3.51(-1.10%)
Aug 16, 2023 319.56 323.17 318.57 319.16 20,768,322 -0.78(-0.24%)
Aug 15, 2023 321.07 323.15 318.99 319.94 17,108,566 -2.17(-0.67%)
Aug 14, 2023 319.47 322.12 318.17 322.11 18,942,016 +3.01(+0.94%)
Aug 11, 2023 318.35 320.49 317.30 319.09 24,854,180 -1.91(-0.59%)
Aug 10, 2023 324.07 326.30 319.26 321.00 20,229,104 +0.70(+0.22%)
Aug 09, 2023 324.52 325.16 319.13 320.31 22,495,824 -3.80(-1.17%)
Aug 08, 2023 325.01 326.79 321.07 324.10 22,477,292 -4.04(-1.23%)
Aug 07, 2023 326.41 329.13 325.56 328.14 17,841,706 +2.32(+0.71%)
Aug 04, 2023 329.90 333.14 325.29 325.82 23,884,386 +1.11(+0.34%)
Aug 03, 2023 324.05 327.91 324.00 324.71 18,450,432 -0.84(-0.26%)
Aug 02, 2023 331.64 331.64 324.41 325.55 27,910,776 -8.78(-2.63%)
Aug 01, 2023 333.19 336.52 331.71 334.33 18,475,038 +0.42(+0.13%)
Jul 31, 2023 334.91 335.68 331.37 333.91 25,587,084 -2.44(-0.72%)
Jul 28, 2023 331.68 337.98 331.18 336.35 28,658,098 +7.61(+2.31%)
Jul 27, 2023 338.45 339.29 327.08 328.75 39,839,796 -7.01(-2.09%)
Jul 26, 2023 339.40 342.61 331.12 335.75 58,708,100 -13.13(-3.76%)
Jul 25, 2023 345.04 349.79 343.01 348.88 41,681,120 +5.84(+1.70%)
Jul 24, 2023 343.79 344.85 340.27 343.05 26,861,050 +1.33(+0.39%)
Jul 21, 2023 347.06 348.21 337.80 341.72 71,390,000 -3.08(-0.89%)
Jul 20, 2023 351.46 355.83 343.31 344.80 33,960,352 -8.16(-2.31%)
Jul 19, 2023 359.59 360.30 350.33 352.96 39,942,456 -4.38(-1.23%)
Jul 18, 2023 343.76 364.59 340.13 357.34 65,235,712 +13.68(+3.98%)
Jul 17, 2023 343.62 344.92 340.16 343.67 20,474,418 +0.49(+0.14%)
Jul 14, 2023 345.51 349.33 342.25 343.18 28,576,584 +2.56(+0.75%)
Jul 13, 2023 337.53 341.69 337.00 340.61 20,681,074 +5.23(+1.56%)
Jul 12, 2023 334.59 339.61 333.67 335.38 30,166,658 +4.90(+1.48%)
Jul 11, 2023 329.08 330.87 325.05 330.49 26,853,724 +0.64(+0.19%)
Jul 10, 2023 332.60 333.23 325.63 329.85 32,976,680 -5.36(-1.60%)
Jul 07, 2023 337.29 339.75 334.99 335.21 21,442,246 -4.03(-1.19%)
Jul 06, 2023 335.29 340.94 333.50 339.23 28,349,686 +3.10(+0.92%)
Jul 05, 2023 333.09 339.61 332.73 336.13 18,274,470 +0.16(+0.05%)
Jul 03, 2023 337.17 338.86 334.56 335.97 12,584,558 -2.54(-0.75%)
Jun 30, 2023 335.73 340.68 335.19 338.51 27,040,124 +5.46(+1.64%)
Jun 29, 2023 332.71 334.10 330.63 333.05 17,092,692 -0.88(-0.26%)
Jun 28, 2023 332.66 335.96 331.82 333.92 20,373,858 +1.35(+0.41%)
Jun 27, 2023 329.88 334.14 327.33 332.57 24,484,096 +5.93(+1.82%)
Jun 26, 2023 331.73 334.10 326.53 326.64 21,621,034 -6.38(-1.92%)
Jun 23, 2023 332.36 335.94 331.46 333.02 23,316,660 -4.66(-1.38%)
Jun 22, 2023 332.12 338.09 331.35 337.68 23,684,894 +6.11(+1.84%)
Jun 21, 2023 334.36 335.71 330.09 331.57 25,262,132 -4.46(-1.33%)
Jun 20, 2023 337.28 340.04 333.86 336.03 26,527,328 -4.25(-1.25%)
Jun 16, 2023 349.22 349.37 339.91 340.29 46,848,108 -5.81(-1.68%)
Jun 15, 2023 335.46 347.75 335.19 346.09 39,319,676 +39.96(+13.05%)
May 08, 2023 307.60 307.67 303.59 306.13 21,488,164 -1.98(-0.64%)
May 05, 2023 303.23 309.42 301.79 308.12 28,429,252 +5.20(+1.72%)
May 04, 2023 303.74 305.25 300.92 302.92 22,678,130 +1.00(+0.33%)
May 03, 2023 304.12 306.09 301.61 301.92 22,525,636 -1.00(-0.33%)
May 02, 2023 305.25 306.66 301.43 302.92 26,600,438 -0.15(-0.05%)
May 01, 2023 304.46 306.08 302.66 303.07 21,463,612 -1.69(-0.55%)
Apr 28, 2023 301.53 306.41 300.83 304.75 36,769,688 +2.41(+0.80%)
Apr 27, 2023 293.56 302.71 292.84 302.34 46,818,100 +9.38(+3.20%)
Apr 26, 2023 294.28 297.12 290.34 292.96 66,069,844 +19.79(+7.24%)
Apr 25, 2023 277.23 279.30 273.12 273.17 45,828,212 -6.30(-2.25%)
Apr 24, 2023 279.79 282.62 276.44 279.47 26,838,852 -4.00(-1.41%)
Apr 21, 2023 282.68 283.93 280.75 283.47 21,854,842 -0.31(-0.11%)
Apr 20, 2023 282.92 286.67 282.75 283.77 23,418,998 -2.32(-0.81%)
Apr 19, 2023 283.66 286.69 282.22 286.10 17,273,162 +0.08(+0.03%)
Apr 18, 2023 289.19 289.37 284.67 286.02 20,322,412 -0.43(-0.15%)
Apr 17, 2023 287.56 289.22 283.82 286.44 24,025,130 +2.65(+0.93%)
Apr 14, 2023 284.66 286.13 281.38 283.80 21,160,746 -3.68(-1.28%)
Apr 13, 2023 281.28 287.53 280.86 287.48 24,412,330 +6.30(+2.24%)
Apr 12, 2023 282.47 284.67 279.66 281.18 27,616,580 +0.65(+0.23%)
Apr 11, 2023 283.42 283.65 279.34 280.52 27,488,128 -6.51(-2.27%)
Apr 10, 2023 286.85 287.24 282.39 287.03 23,281,516 -2.19(-0.76%)
Apr 06, 2023 280.90 289.70 279.73 289.22 30,015,702 +7.20(+2.55%)
Apr 05, 2023 283.52 284.81 280.61 282.02 22,225,944 -2.82(-0.99%)
Apr 04, 2023 284.89 288.08 283.34 284.84 26,029,884 -0.05(-0.02%)
Apr 03, 2023 284.18 285.92 281.63 284.89 25,088,758 -1.06(-0.37%)
Mar 31, 2023 281.41 286.91 280.69 285.95 33,035,876 +4.21(+1.50%)
Mar 30, 2023 281.91 282.14 279.18 281.73 25,300,276 +3.50(+1.26%)
Mar 29, 2023 276.68 278.85 276.14 278.23 25,277,090 +5.25(+1.92%)
Mar 28, 2023 273.54 273.89 269.82 272.98 22,048,176 -1.14(-0.42%)
Mar 27, 2023 278.21 279.16 273.27 274.12 27,079,246 -4.16(-1.49%)
Mar 24, 2023 274.98 278.34 273.03 278.28 28,431,996 +2.89(+1.05%)
Mar 23, 2023 275.67 278.77 272.95 275.39 36,919,564 +5.33(+1.97%)
Mar 22, 2023 271.17 278.75 269.96 270.07 35,146,972 -1.48(-0.54%)
Mar 21, 2023 272.64 272.76 267.32 271.55 34,828,532 +1.54(+0.57%)
Mar 20, 2023 274.72 275.21 267.65 270.01 44,457,240 -7.14(-2.58%)
Mar 17, 2023 275.99 281.02 274.06 277.15 70,099,520 +3.20(+1.17%)
Mar 16, 2023 263.04 274.30 261.13 273.95 55,268,680 +10.67(+4.05%)
Mar 15, 2023 257.86 264.31 257.25 263.27 46,393,240 +4.61(+1.78%)
Mar 14, 2023 254.66 258.94 253.77 258.66 33,879,024 +6.81(+2.71%)
Mar 13, 2023 245.38 255.81 243.72 251.85 33,777,112 +5.29(+2.14%)
Mar 10, 2023 249.03 250.73 245.58 246.56 28,567,342 -3.70(-1.48%)
Mar 09, 2023 253.73 257.44 249.53 250.26 26,845,138 -1.37(-0.54%)
Mar 08, 2023 251.97 252.46 248.76 251.63 17,461,140 -0.45(-0.18%)
Mar 07, 2023 254.21 255.59 251.32 252.08 21,633,660 -2.70(-1.06%)
Mar 06, 2023 254.33 258.00 253.89 254.77 24,287,442 +1.57(+0.62%)
Mar 03, 2023 250.13 253.53 249.34 253.21 31,013,564 +4.15(+1.66%)
Mar 02, 2023 244.54 249.35 243.61 249.06 25,059,830 +4.80(+1.97%)
Mar 01, 2023 248.71 248.88 243.78 244.26 27,732,658 -3.12(-1.26%)
Feb 28, 2023 247.04 249.44 246.70 247.38 23,155,508 -0.73(-0.30%)
Feb 27, 2023 250.40 250.76 247.35 248.12 21,349,204 +0.93(+0.38%)
Feb 24, 2023 247.92 248.95 246.07 247.19 25,196,820 -5.50(-2.18%)
Feb 23, 2023 253.47 254.74 248.44 252.69 29,428,276 +3.23(+1.30%)
Feb 22, 2023 252.02 252.26 248.30 249.46 22,633,904 -1.15(-0.46%)
Feb 21, 2023 252.40 253.41 249.54 250.61 28,673,662 -5.35(-2.09%)
Feb 17, 2023 257.27 257.97 253.91 255.95 30,261,422 -4.06(-1.56%)
Feb 16, 2023 261.87 264.56 259.76 260.01 29,784,006 -7.11(-2.66%)
Feb 15, 2023 266.13 268.52 264.01 267.12 29,161,656 -2.15(-0.80%)
Feb 14, 2023 269.77 272.05 266.42 269.27 37,397,836 +0.84(+0.31%)
Feb 13, 2023 264.79 271.68 264.31 268.43 45,062,268 +8.13(+3.12%)
Feb 10, 2023 258.75 261.28 257.89 260.30 26,096,378 -0.51(-0.20%)
Feb 09, 2023 270.89 271.06 260.00 260.81 42,954,508 -3.08(-1.17%)
Feb 08, 2023 270.29 273.82 263.38 263.89 55,144,980 -0.82(-0.31%)
Feb 07, 2023 257.76 265.91 257.31 264.71 51,259,240 +10.68(+4.20%)
Feb 06, 2023 254.70 255.55 252.07 254.04 22,726,106 -1.56(-0.61%)
Feb 03, 2023 256.78 261.39 254.37 255.60 29,390,254 -6.18(-2.36%)
Feb 02, 2023 256.07 261.87 254.51 261.79 40,289,156 +11.72(+4.69%)
Feb 01, 2023 245.36 252.47 242.86 250.06 31,473,028 +4.89(+1.99%)
Jan 31, 2023 240.86 245.31 240.36 245.17 26,887,684 +5.05(+2.10%)
Jan 30, 2023 241.91 242.99 239.62 240.13 26,123,570 -5.39(-2.20%)
Jan 27, 2023 246.34 247.17 244.20 245.52 26,784,192 +0.16(+0.06%)
Jan 26, 2023 241.06 245.67 239.43 245.36 33,784,804 +7.31(+3.07%)
Jan 25, 2023 231.99 240.71 228.44 238.05 67,190,184 -1.41(-0.59%)
Jan 24, 2023 239.92 241.35 237.88 239.47 38,638,252 -0.53(-0.22%)
Jan 23, 2023 238.53 242.56 237.10 240.00 32,364,796 +2.34(+0.98%)
Jan 20, 2023 232.35 238.18 232.01 237.66 35,770,732 +8.20(+3.57%)
Jan 19, 2023 231.29 233.01 228.23 229.46 28,929,540 -3.84(-1.65%)
Jan 18, 2023 239.00 239.80 233.01 233.30 30,327,456 -4.49(-1.89%)
Jan 17, 2023 235.44 238.35 234.57 237.79 30,102,984 +1.11(+0.47%)
Jan 13, 2023 234.48 236.82 232.42 236.69 21,567,838 +0.71(+0.30%)
Jan 12, 2023 232.76 237.35 231.07 235.97 27,541,950 +2.71(+1.16%)
Jan 11, 2023 228.83 233.44 228.65 233.26 28,952,192 +6.85(+3.02%)
Jan 10, 2023 225.34 228.85 224.91 226.41 27,304,814 +1.71(+0.76%)
Jan 09, 2023 224.04 228.78 224.00 224.70 27,617,246 +2.25(+1.01%)
Jan 06, 2023 220.63 223.36 217.02 222.46 44,082,920 +2.51(+1.14%)
Jan 05, 2023 224.78 225.13 219.40 219.94 39,984,808 -6.72(-2.96%)
Jan 04, 2023 229.80 230.39 223.56 226.66 50,940,440 -10.37(-4.37%)
Jan 03, 2023 240.49 243.13 234.87 237.03 25,970,410 -0.25(-0.10%)
Dec 30, 2022 235.68 237.41 234.14 237.28 22,174,460 -1.17(-0.49%)
Dec 29, 2022 233.14 239.35 233.14 238.45 19,971,500 +6.41(+2.76%)
Dec 28, 2022 234.37 237.17 231.68 232.03 17,630,364 -2.40(-1.03%)
Dec 27, 2022 236.16 236.39 233.32 234.44 16,877,826 -1.75(-0.74%)
Dec 23, 2022 233.60 236.33 231.45 236.19 21,536,238 +0.53(+0.23%)
Dec 22, 2022 238.69 239.41 231.38 235.66 28,958,786 -6.17(-2.55%)
Dec 21, 2022 239.12 243.00 237.56 241.83 23,935,604 +2.60(+1.09%)
Dec 20, 2022 236.85 240.33 235.88 239.23 25,384,980 +1.34(+0.56%)
Dec 19, 2022 242.25 242.60 236.17 237.89 29,990,022 -4.19(-1.73%)
Dec 16, 2022 245.91 247.18 240.92 242.09 100,070,792 -4.27(-1.73%)
Dec 15, 2022 251.02 251.50 244.71 246.36 36,045,984 -8.12(-3.19%)
Dec 14, 2022 254.39 259.79 251.60 254.48 35,763,564 +0.30(+0.12%)
Dec 13, 2022 258.91 261.11 250.38 254.19 42,671,408 +4.36(+1.75%)
Dec 12, 2022 244.82 249.85 244.54 249.82 30,980,048 +7.02(+2.89%)
Dec 09, 2022 242.10 245.67 241.56 242.81 20,831,472 -1.96(-0.80%)
Dec 08, 2022 242.24 246.09 240.47 244.77 22,841,820 +3.00(+1.24%)
Dec 07, 2022 242.22 243.54 239.63 241.77 20,692,178 -0.74(-0.31%)
Dec 06, 2022 248.15 249.18 241.19 242.51 22,692,980 -5.03(-2.03%)
Dec 05, 2022 249.33 251.12 245.42 247.54 23,674,776 -4.77(-1.89%)
Dec 02, 2022 247.16 253.34 247.03 252.31 21,794,520 +0.33(+0.13%)
Dec 01, 2022 251.17 253.40 248.25 251.98 26,304,286 -0.45(-0.18%)
Nov 30, 2022 238.01 252.61 237.31 252.43 48,066,144 +14.65(+6.16%)
Nov 29, 2022 238.83 240.21 235.68 237.77 18,141,598 -1.41(-0.59%)
Nov 28, 2022 243.46 244.03 238.24 239.19 25,044,806 -5.67(-2.32%)
Nov 25, 2022 244.68 246.05 244.12 244.86 9,300,052 -0.09(-0.04%)
Nov 23, 2022 242.49 245.64 241.67 244.95 19,718,378 +2.52(+1.04%)
Nov 22, 2022 241.00 242.70 238.15 242.42 19,865,530 +2.95(+1.23%)
Nov 21, 2022 238.86 242.07 238.62 239.47 26,662,108 +0.82(+0.34%)
Nov 18, 2022 240.92 241.15 236.49 238.65 28,055,004 -0.46(-0.19%)
Nov 17, 2022 235.25 240.66 235.24 239.11 23,356,310 -0.05(-0.02%)
Nov 16, 2022 240.21 241.21 237.86 239.16 24,331,934 +0.43(+0.18%)
Nov 15, 2022 242.36 243.69 236.81 238.72 31,799,786 +0.41(+0.17%)
Nov 14, 2022 238.74 240.64 236.00 238.31 31,528,428 -5.49(-2.25%)
Nov 11, 2022 239.73 244.66 238.68 243.79 35,092,080 +4.08(+1.70%)
Nov 10, 2022 232.27 240.06 231.85 239.72 46,864,832 +18.22(+8.23%)
Nov 09, 2022 224.32 225.56 221.32 221.50 28,181,430 -4.30(-1.91%)
Nov 08, 2022 225.63 228.54 222.81 225.80 28,558,726 +0.99(+0.44%)
Nov 07, 2022 219.01 225.34 218.31 224.81 33,921,096 +6.28(+2.88%)
Nov 04, 2022 214.63 218.62 210.57 218.53 37,289,524 +7.15(+3.38%)
Nov 03, 2022 217.14 217.45 211.11 211.38 37,267,444 -5.77(-2.66%)
Nov 02, 2022 226.38 228.20 217.09 217.15 38,911,700 -7.96(-3.54%)
Nov 01, 2022 231.45 232.58 224.27 225.11 31,000,450 -3.91(-1.71%)
Oct 31, 2022 230.62 231.77 228.05 229.01 28,772,996 -3.69(-1.59%)
Oct 28, 2022 223.20 233.43 223.02 232.71 41,200,840 +9.00(+4.02%)
Oct 27, 2022 227.94 230.55 222.75 223.71 40,939,592 -4.51(-1.98%)
Oct 26, 2022 228.07 235.10 226.97 228.22 83,755,416 -19.08(-7.72%)
Oct 25, 2022 243.94 247.67 242.53 247.30 34,996,820 +3.36(+1.38%)
Oct 24, 2022 240.49 244.51 238.06 243.93 25,234,460 +5.06(+2.12%)
Oct 21, 2022 231.59 239.74 231.35 238.87 26,710,138 +5.89(+2.53%)
Oct 20, 2022 232.61 238.07 231.72 232.98 22,086,330 -0.33(-0.14%)
Oct 19, 2022 233.86 236.38 231.15 233.31 20,325,008 -1.99(-0.85%)
Oct 18, 2022 239.98 240.66 232.21 235.30 26,671,892 +0.96(+0.41%)
Oct 17, 2022 232.66 235.75 231.98 234.34 28,504,638 +8.85(+3.92%)
Oct 14, 2022 232.38 234.06 225.28 225.49 30,609,438 -5.60(-2.42%)
Oct 13, 2022 216.90 232.93 216.23 231.10 43,184,364 +8.38(+3.76%)
Oct 12, 2022 222.38 224.80 220.96 222.72 22,200,522 +0.34(+0.15%)
Oct 11, 2022 224.56 225.99 221.10 222.38 30,877,096 -3.79(-1.68%)
Oct 10, 2022 229.92 231.41 223.69 226.17 30,141,732 -4.92(-2.13%)
Oct 07, 2022 237.67 238.08 230.04 231.10 38,283,764 -12.38(-5.09%)
Oct 06, 2022 244.60 246.98 242.78 243.48 20,501,348 -2.38(-0.97%)
Oct 05, 2022 242.69 247.22 240.82 245.86 20,633,462 +0.32(+0.13%)
Oct 04, 2022 241.80 247.00 241.69 245.54 35,356,024 +8.03(+3.38%)
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.