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

Microsoft (NQ: MSFT )

415.13 +0.46 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2022 230.21 231.35 227.64 228.61 28,824,298 -3.68(-1.59%)
Oct 28, 2022 222.81 233.01 222.62 232.29 41,274,300 +8.98(+4.02%)
Oct 27, 2022 227.53 230.14 222.35 223.31 41,012,588 -4.50(-1.98%)
Oct 26, 2022 227.66 234.68 226.57 227.81 83,904,752 -19.05(-7.72%)
Oct 25, 2022 243.51 247.23 242.10 246.86 35,059,220 +3.36(+1.38%)
Oct 24, 2022 240.06 244.08 237.63 243.50 25,279,452 +5.05(+2.12%)
Oct 21, 2022 231.18 239.31 230.94 238.45 26,757,762 +5.88(+2.53%)
Oct 20, 2022 232.19 237.65 231.31 232.57 22,125,710 -0.32(-0.14%)
Oct 19, 2022 233.44 235.95 230.74 232.89 20,361,246 -1.99(-0.85%)
Oct 18, 2022 239.55 240.23 231.80 234.88 26,719,448 +0.96(+0.41%)
Oct 17, 2022 232.24 235.33 231.57 233.93 28,555,462 +8.83(+3.92%)
Oct 14, 2022 231.97 233.64 224.88 225.09 30,664,014 -5.59(-2.42%)
Oct 13, 2022 216.51 232.52 215.84 230.69 43,261,360 +8.36(+3.76%)
Oct 12, 2022 221.98 224.40 220.56 222.32 22,240,106 +0.34(+0.15%)
Oct 11, 2022 224.17 225.58 220.71 221.99 30,932,150 -3.78(-1.68%)
Oct 10, 2022 229.51 231.00 223.29 225.77 30,195,474 -4.91(-2.13%)
Oct 07, 2022 237.24 237.66 229.63 230.69 38,352,024 -12.36(-5.09%)
Oct 06, 2022 244.17 246.54 242.35 243.04 20,537,902 -2.37(-0.97%)
Oct 05, 2022 242.26 246.78 240.40 245.42 20,670,252 +0.31(+0.13%)
Oct 04, 2022 241.37 246.56 241.26 245.10 35,419,064 +8.02(+3.38%)
Oct 03, 2022 231.84 237.94 231.10 237.09 29,310,136 +7.72(+3.37%)
Sep 30, 2022 234.67 236.89 229.20 229.37 36,245,812 -4.53(-1.94%)
Sep 29, 2022 235.26 236.31 230.85 233.90 27,887,974 -3.52(-1.48%)
Sep 28, 2022 233.22 238.65 231.17 237.41 29,469,856 +4.59(+1.97%)
Sep 27, 2022 236.34 238.13 230.94 232.82 27,426,396 -1.03(-0.44%)
Sep 26, 2022 233.44 237.79 233.31 233.85 28,099,454 -0.46(-0.20%)
Sep 23, 2022 235.91 237.47 231.63 234.31 34,702,688 -3.01(-1.27%)
Sep 22, 2022 234.26 240.16 233.97 237.32 31,531,352 +2.00(+0.85%)
Sep 21, 2022 240.56 243.90 235.28 235.32 29,037,178 -3.45(-1.44%)
Sep 20, 2022 238.40 239.81 236.00 238.77 27,059,352 -2.04(-0.85%)
Sep 19, 2022 238.78 241.42 237.19 240.81 27,224,518 -0.22(-0.09%)
Sep 16, 2022 240.55 241.58 238.39 241.03 40,405,084 -0.63(-0.26%)
Sep 15, 2022 245.98 247.59 240.32 241.66 31,999,566 -6.74(-2.71%)
Sep 14, 2022 249.68 250.37 246.07 248.39 24,273,996 +0.23(+0.09%)
Sep 13, 2022 254.91 256.45 247.77 248.17 33,855,808 -14.44(-5.50%)
Sep 12, 2022 261.75 263.39 261.14 262.60 19,037,912 +2.16(+0.83%)
Sep 09, 2022 256.55 261.20 256.34 260.45 22,433,834 +5.85(+2.30%)
Sep 08, 2022 253.60 256.48 250.92 254.60 20,625,008 +0.42(+0.17%)
Sep 07, 2022 250.84 254.90 249.38 254.17 24,490,378 +4.77(+1.91%)
Sep 06, 2022 252.31 253.92 248.12 249.41 21,649,410 -2.77(-1.10%)
Sep 02, 2022 257.73 260.72 250.62 252.17 23,263,150 -4.27(-1.67%)
Sep 01, 2022 254.94 256.93 251.53 256.45 23,607,902 -1.05(-0.41%)
Aug 31, 2022 261.36 263.06 257.36 257.50 25,157,222 -1.51(-0.58%)
Aug 30, 2022 262.62 263.00 256.70 259.01 23,113,722 -2.20(-0.84%)
Aug 29, 2022 261.82 263.34 259.85 261.20 20,650,058 -2.82(-1.07%)
Aug 26, 2022 274.85 276.09 263.91 264.02 27,974,284 -10.60(-3.86%)
Aug 25, 2022 273.12 274.79 270.35 274.62 17,528,900 +3.01(+1.11%)
Aug 24, 2022 271.23 273.02 270.94 271.61 18,409,982 -0.64(-0.24%)
Aug 23, 2022 272.25 274.63 271.22 272.25 17,793,180 -1.29(-0.47%)
Aug 22, 2022 277.80 278.17 273.01 273.54 25,442,970 -8.27(-2.94%)
Aug 19, 2022 284.52 284.86 281.23 281.81 20,887,160 -3.96(-1.39%)
Aug 18, 2022 285.79 287.48 284.69 285.77 17,445,392 -1.13(-0.39%)
Aug 17, 2022 285.34 288.90 285.08 286.90 18,552,638 -0.76(-0.26%)
Aug 16, 2022 286.95 288.96 285.41 287.66 18,410,412 -0.75(-0.26%)
Aug 15, 2022 285.98 289.10 285.10 288.40 18,392,842 +1.53(+0.53%)
Aug 12, 2022 283.50 286.87 281.99 286.87 24,349,864 +4.81(+1.70%)
Aug 11, 2022 285.83 286.18 281.56 282.07 20,413,122 -2.10(-0.74%)
Aug 10, 2022 283.20 284.81 281.99 284.17 25,115,760 +6.74(+2.43%)
Aug 09, 2022 274.81 278.19 272.82 277.43 23,803,364 +1.95(+0.71%)
Aug 08, 2022 279.15 280.99 274.50 275.48 19,078,888 -2.55(-0.92%)
Aug 05, 2022 274.33 278.75 273.87 278.03 17,069,304 -0.73(-0.26%)
Aug 04, 2022 276.94 278.90 275.33 278.75 18,403,474 +1.16(+0.42%)
Aug 03, 2022 271.98 278.61 271.83 277.59 23,921,436 +7.52(+2.78%)
Aug 02, 2022 271.24 273.09 267.68 270.08 23,147,516 -3.13(-1.15%)
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.