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

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2022 272.42 276.63 271.37 275.40 32,829,790 +4.25(+1.57%)
Jul 28, 2022 264.62 272.55 262.77 271.15 34,092,320 +7.52(+2.85%)
Jul 27, 2022 256.19 264.91 253.93 263.63 46,902,100 +16.52(+6.68%)
Jul 26, 2022 254.91 254.94 244.82 247.11 39,922,784 -7.15(-2.81%)
Jul 25, 2022 256.02 256.52 251.92 254.26 21,461,362 -1.15(-0.45%)
Jul 22, 2022 260.19 260.28 254.14 255.41 22,351,768 -4.39(-1.69%)
Jul 21, 2022 254.85 259.85 252.14 259.80 22,824,828 +2.52(+0.98%)
Jul 20, 2022 254.96 259.83 253.98 257.28 23,325,240 +2.69(+1.06%)
Jul 19, 2022 252.68 254.78 248.85 254.59 25,455,212 +5.18(+2.08%)
Jul 18, 2022 254.81 255.88 248.48 249.41 21,373,340 -2.42(-0.96%)
Jul 15, 2022 250.85 255.42 249.93 251.84 30,351,808 +2.59(+1.04%)
Jul 14, 2022 245.80 250.28 241.26 249.25 25,575,180 +1.33(+0.54%)
Jul 13, 2022 245.43 248.72 243.39 247.91 30,085,928 -0.94(-0.38%)
Jul 12, 2022 260.82 260.88 247.24 248.85 36,551,620 -10.63(-4.10%)
Jul 11, 2022 260.60 261.46 257.19 259.48 19,894,930 -3.09(-1.18%)
Jul 08, 2022 259.75 263.00 258.27 262.57 20,041,748 -0.71(-0.27%)
Jul 07, 2022 260.07 263.94 259.98 263.27 21,258,794 +2.13(+0.82%)
Jul 06, 2022 258.73 262.89 257.41 261.14 24,277,928 +3.30(+1.28%)
Jul 05, 2022 251.29 257.98 249.89 257.85 23,445,718 +3.21(+1.26%)
Jul 01, 2022 251.51 254.83 249.76 254.64 23,369,364 +2.70(+1.07%)
Jun 30, 2022 252.16 254.59 248.09 251.94 32,365,388 -3.36(-1.32%)
Jun 29, 2022 252.69 256.99 250.89 255.31 20,498,580 +3.71(+1.47%)
Jun 28, 2022 258.96 261.83 251.44 251.60 27,907,012 -8.25(-3.17%)
Jun 27, 2022 263.10 263.19 258.27 259.85 25,084,292 -2.76(-1.05%)
Jun 24, 2022 256.83 262.88 256.74 262.61 34,581,412 +8.67(+3.42%)
Jun 23, 2022 250.71 254.44 248.80 253.93 26,995,686 +5.62(+2.26%)
Jun 22, 2022 247.10 252.28 245.61 248.31 26,452,548 -0.60(-0.24%)
Jun 21, 2022 245.50 249.90 244.76 248.91 30,526,076 +5.97(+2.46%)
Jun 17, 2022 240.04 245.73 239.39 242.94 43,921,668 +2.63(+1.09%)
Jun 16, 2022 241.30 242.71 238.40 240.31 33,790,628 -6.66(-2.70%)
Jun 15, 2022 243.59 250.44 241.73 246.97 33,734,452 +7.13(+2.97%)
Jun 14, 2022 239.22 241.06 236.91 239.84 29,286,920 +2.19(+0.92%)
Jun 13, 2022 240.45 244.29 236.93 237.65 47,018,924 -10.53(-4.24%)
Jun 10, 2022 255.62 255.62 247.72 248.18 32,361,790 -11.57(-4.46%)
Jun 09, 2022 262.69 267.52 259.60 259.75 26,945,898 -5.51(-2.08%)
Jun 08, 2022 266.54 267.81 264.48 265.26 17,708,066 -2.05(-0.77%)
Jun 07, 2022 261.57 267.93 261.33 267.31 23,291,450 +3.68(+1.40%)
Jun 06, 2022 266.88 268.96 262.13 263.64 22,827,454 -1.25(-0.47%)
Jun 03, 2022 265.17 268.25 263.30 264.88 28,654,188 -4.47(-1.66%)
Jun 02, 2022 259.42 269.42 256.62 269.36 44,846,220 +2.12(+0.79%)
Jun 01, 2022 269.96 272.41 264.90 267.24 25,770,472 +0.54(+0.20%)
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%)
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.