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

Microsoft (NQ: MSFT )

423.36 +6.80 (+1.63%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 15, 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 14, 2024 411.28 416.74 410.81 415.81 15,108,513 +2.83(+0.69%)
May 13, 2024 417.26 417.60 410.08 412.98 15,461,413 -1.02(-0.25%)
May 10, 2024 412.19 414.63 411.06 413.99 13,426,946 +2.42(+0.59%)
May 09, 2024 409.83 411.98 408.36 411.58 14,704,344 +1.78(+0.43%)
May 08, 2024 407.44 411.49 405.98 409.80 11,812,041 +1.20(+0.29%)
May 07, 2024 413.91 413.92 408.35 408.60 20,196,748 -4.19(-1.02%)
May 06, 2024 408.02 413.19 405.64 412.80 17,017,956 +6.87(+1.69%)
May 03, 2024 401.56 406.42 401.14 405.93 17,553,402 +8.80(+2.22%)
May 02, 2024 396.94 399.21 393.94 397.12 17,922,486 +2.90(+0.73%)
May 01, 2024 391.90 401.00 389.61 394.23 23,595,198 +5.60(+1.44%)
Apr 30, 2024 400.77 401.44 388.47 388.63 28,810,878 -12.90(-3.21%)
Apr 29, 2024 404.52 405.59 398.47 401.53 19,611,138 -4.06(-1.00%)
Apr 26, 2024 411.43 412.26 405.03 405.59 29,749,484 +7.27(+1.82%)
Apr 25, 2024 393.32 399.17 387.33 398.32 40,574,516 -10.00(-2.45%)
Apr 24, 2024 408.82 411.73 406.05 408.32 15,068,524 +1.49(+0.37%)
Apr 23, 2024 403.50 407.46 402.33 406.84 15,726,915 +6.60(+1.65%)
Apr 22, 2024 399.36 402.12 395.04 400.24 20,378,370 +1.84(+0.46%)
Apr 19, 2024 403.30 404.67 397.05 398.40 30,620,920 -5.14(-1.27%)
Apr 18, 2024 409.89 411.15 403.22 403.54 21,050,614 -7.56(-1.84%)
Apr 17, 2024 416.50 418.13 409.59 411.10 15,937,186 -2.74(-0.66%)
Apr 16, 2024 413.82 417.65 412.99 413.83 16,790,236 +0.94(+0.23%)
Apr 15, 2024 425.83 426.05 412.69 412.89 20,297,430 -8.25(-1.96%)
Apr 12, 2024 423.29 424.41 419.01 421.14 19,306,372 -6.02(-1.41%)
Apr 11, 2024 425.05 428.60 421.60 427.16 17,997,792 +4.66(+1.10%)
Apr 10, 2024 421.43 423.27 418.94 422.50 16,240,229 -3.01(-0.71%)
Apr 09, 2024 425.67 426.97 420.86 425.51 12,526,638 +1.69(+0.40%)
Apr 08, 2024 424.40 426.51 422.54 423.83 14,291,318 -0.93(-0.22%)
Apr 05, 2024 419.25 425.74 417.57 424.75 16,585,760 +7.63(+1.83%)
Apr 04, 2024 424.23 427.90 416.82 417.13 19,390,686 -2.56(-0.61%)
Apr 03, 2024 418.97 422.50 418.33 419.69 16,511,709 -0.99(-0.23%)
Apr 02, 2024 419.35 421.62 417.09 420.68 17,939,440 -3.12(-0.74%)
Apr 01, 2024 423.19 427.12 421.46 423.81 16,334,350 +3.84(+0.92%)
Mar 28, 2024 420.20 421.11 418.37 419.96 21,919,226 -0.71(-0.17%)
Mar 27, 2024 423.68 423.69 418.26 420.67 16,726,859 -0.22(-0.05%)
Mar 26, 2024 424.84 425.22 420.59 420.89 16,742,197 -1.21(-0.29%)
Mar 25, 2024 424.47 426.64 420.85 422.10 18,086,260 -5.87(-1.37%)
Mar 22, 2024 428.93 429.09 425.30 427.97 18,181,384 -0.63(-0.15%)
Mar 21, 2024 429.06 430.04 426.39 428.60 21,395,818 +4.13(+0.97%)
Mar 20, 2024 421.24 425.19 419.90 424.46 17,873,376 +3.81(+0.91%)
Mar 19, 2024 417.08 420.91 414.80 420.65 19,894,240 +4.08(+0.98%)
Mar 18, 2024 413.50 419.97 413.04 416.57 20,136,648 +0.90(+0.22%)
Mar 15, 2024 418.54 421.84 412.05 415.67 45,320,488 -8.78(-2.07%)
Mar 14, 2024 419.48 427.05 417.24 424.45 34,200,864 +10.10(+2.44%)
Mar 13, 2024 417.35 417.43 410.71 414.35 17,135,764 -0.18(-0.04%)
Mar 12, 2024 406.89 414.82 406.06 414.53 22,482,694 +10.74(+2.66%)
Mar 11, 2024 403.03 404.95 400.54 403.79 16,145,649 -1.70(-0.42%)
Mar 08, 2024 407.23 409.68 403.60 405.49 18,035,072 -2.91(-0.71%)
Mar 07, 2024 405.39 409.04 401.52 408.40 18,541,776 +7.04(+1.75%)
Mar 06, 2024 402.24 404.43 397.67 401.37 22,357,110 -0.56(-0.14%)
Mar 05, 2024 413.21 413.50 399.92 401.93 26,938,138 -12.25(-2.96%)
Mar 04, 2024 412.70 416.60 411.58 414.17 17,609,814 -0.58(-0.14%)
Mar 01, 2024 410.53 415.12 410.14 414.75 17,856,046 +1.86(+0.45%)
Feb 29, 2024 407.90 413.45 405.19 412.89 31,977,430 +5.91(+1.45%)
Feb 28, 2024 407.44 408.56 404.59 406.99 13,204,974 +0.24(+0.06%)
Feb 27, 2024 407.25 407.58 403.12 406.75 15,117,785 -0.06(-0.01%)
Feb 26, 2024 410.71 411.42 406.63 406.81 16,206,244 -2.80(-0.68%)
Feb 23, 2024 414.92 415.11 408.23 409.60 16,326,087 -1.31(-0.32%)
Feb 22, 2024 409.45 412.09 407.83 410.91 27,132,384 +9.45(+2.35%)
Feb 21, 2024 399.45 401.57 396.50 401.46 18,555,284 -0.61(-0.15%)
Feb 20, 2024 402.51 403.76 397.29 402.06 24,322,824 -1.27(-0.31%)
Feb 16, 2024 407.23 407.56 402.71 403.33 23,115,406 -2.50(-0.62%)
Feb 15, 2024 407.40 408.39 403.56 405.83 21,892,838 -2.93(-0.72%)
Feb 14, 2024 407.33 409.10 403.84 408.75 20,507,748 +3.65(+0.90%)
Feb 13, 2024 403.46 408.58 401.92 405.10 27,899,544 -8.72(-2.11%)
Feb 12, 2024 419.02 419.21 413.24 413.82 21,261,322 -5.20(-1.24%)
Feb 09, 2024 413.74 419.29 413.58 419.02 22,113,818 +6.42(+1.56%)
Feb 08, 2024 412.54 414.05 411.03 412.60 21,860,996 +0.06(+0.01%)
Feb 07, 2024 405.96 412.79 405.92 412.54 22,401,960 +8.53(+2.11%)
Feb 06, 2024 404.40 406.48 401.44 404.01 18,456,660 -0.16(-0.04%)
Feb 05, 2024 408.41 409.66 402.52 404.17 25,416,666 -5.55(-1.35%)
Feb 02, 2024 402.34 411.15 402.09 409.72 28,360,072 +7.41(+1.84%)
Feb 01, 2024 400.37 406.51 400.34 402.31 30,694,330 +6.18(+1.56%)
Jan 31, 2024 405.48 413.81 395.76 396.13 47,334,008 -10.97(-2.69%)
Jan 30, 2024 410.76 411.55 404.97 407.10 33,039,484 -1.13(-0.28%)
Jan 29, 2024 404.58 408.49 402.86 408.23 24,462,936 +5.77(+1.43%)
Jan 26, 2024 402.90 404.69 400.96 402.46 17,868,670 -0.94(-0.23%)
Jan 25, 2024 402.85 405.53 401.06 403.40 21,016,022 +2.30(+0.57%)
Jan 24, 2024 400.08 404.15 398.99 401.09 25,211,040 +3.65(+0.92%)
Jan 23, 2024 394.31 397.93 392.50 397.45 20,755,676 +2.38(+0.60%)
Jan 22, 2024 398.56 399.16 392.16 395.07 26,979,402 -2.15(-0.54%)
Jan 19, 2024 394.32 397.22 392.07 397.22 29,475,958 +4.78(+1.22%)
Jan 18, 2024 390.29 392.56 388.70 392.44 23,522,804 +4.38(+1.13%)
Jan 17, 2024 386.57 388.69 383.41 388.05 22,297,574 -0.80(-0.20%)
Jan 16, 2024 392.23 392.60 386.21 388.85 27,264,864 +1.79(+0.46%)
Jan 12, 2024 384.09 387.26 383.25 387.06 21,741,072 +3.83(+1.00%)
Jan 11, 2024 384.59 389.26 379.00 383.23 27,895,218 +1.85(+0.49%)
Jan 10, 2024 375.00 382.77 374.95 381.38 25,565,210 +6.95(+1.86%)
Jan 09, 2024 370.65 374.62 369.84 374.42 20,887,146 +1.10(+0.29%)
Jan 08, 2024 367.95 373.83 367.67 373.32 23,188,508 +6.91(+1.89%)
Jan 05, 2024 367.63 370.70 365.17 366.41 21,162,638 -0.19(-0.05%)
Jan 04, 2024 369.31 371.74 365.83 366.60 20,962,646 -2.65(-0.72%)
Jan 03, 2024 367.67 371.90 367.17 369.25 23,142,512 -0.27(-0.07%)
Jan 02, 2024 372.50 374.53 365.44 369.52 25,392,576 -5.15(-1.38%)
Dec 29, 2023 374.63 375.79 372.12 374.67 18,805,216 +0.76(+0.20%)
Dec 28, 2023 374.00 375.09 372.80 373.91 14,387,381 +1.20(+0.32%)
Dec 27, 2023 372.33 373.69 371.45 372.71 14,955,092 -0.59(-0.16%)
Dec 26, 2023 373.63 375.57 372.14 373.30 12,710,311 +0.08(+0.02%)
Dec 22, 2023 372.32 373.81 371.35 373.22 17,171,728 +1.04(+0.28%)
Dec 21, 2023 371.20 373.05 368.69 372.18 17,763,596 +2.91(+0.79%)
Dec 20, 2023 373.63 374.66 369.18 369.27 26,327,996 -2.63(-0.71%)
Dec 19, 2023 370.14 371.90 368.49 371.90 20,655,274 +0.61(+0.16%)
Dec 18, 2023 368.11 371.64 367.34 371.29 21,868,964 +1.91(+0.52%)
Dec 15, 2023 365.51 371.04 364.95 369.38 78,838,056 +4.78(+1.31%)
Dec 14, 2023 371.95 372.40 362.80 364.60 43,807,260 -8.41(-2.25%)
Dec 13, 2023 374.65 376.26 369.42 373.01 30,848,396 -0.01(-0.00%)
Dec 12, 2023 369.50 373.06 369.11 373.02 24,932,730 +3.07(+0.83%)
Dec 11, 2023 367.14 370.25 364.77 369.95 27,790,074 -2.92(-0.78%)
Dec 08, 2023 367.86 373.10 366.89 372.87 20,228,524 +3.27(+0.88%)
Dec 07, 2023 366.89 370.10 364.99 369.60 23,184,682 +2.14(+0.58%)
Dec 06, 2023 372.18 372.82 366.69 367.46 21,238,478 -3.71(-1.00%)
Dec 05, 2023 365.12 371.72 364.29 371.16 23,444,656 +3.37(+0.92%)
Dec 04, 2023 367.76 368.17 361.58 367.80 32,155,078 -5.35(-1.43%)
Dec 01, 2023 375.39 376.78 369.96 373.15 33,196,434 -4.38(-1.16%)
Nov 30, 2023 377.11 378.71 374.10 377.53 31,265,508 +0.06(+0.02%)
Nov 29, 2023 382.36 382.85 376.06 377.47 29,050,238 -3.84(-1.01%)
Nov 28, 2023 376.97 381.61 376.78 381.31 20,504,302 +4.07(+1.08%)
Nov 27, 2023 375.41 379.25 374.83 377.23 22,274,436 +1.18(+0.31%)
Nov 24, 2023 375.96 376.59 373.77 376.06 10,219,278 -0.42(-0.11%)
Nov 22, 2023 376.62 378.41 373.60 376.47 23,458,080 +4.76(+1.28%)
Nov 21, 2023 374.30 374.85 369.77 371.71 28,450,940 -4.35(-1.16%)
Nov 20, 2023 369.87 377.49 369.65 376.06 52,660,780 +7.56(+2.05%)
Nov 17, 2023 372.25 373.01 365.66 368.50 40,472,784 -6.30(-1.68%)
Nov 16, 2023 369.61 374.98 368.83 374.80 27,456,262 +6.48(+1.76%)
Nov 15, 2023 369.93 371.77 365.77 368.32 27,509,448 +0.15(+0.04%)
Nov 14, 2023 368.91 369.85 365.27 368.17 27,804,990 +3.57(+0.98%)
Nov 13, 2023 366.14 366.38 363.83 364.61 20,106,764 -2.97(-0.81%)
Nov 10, 2023 359.44 368.00 359.03 367.58 28,227,686 +8.93(+2.49%)
Nov 09, 2023 360.25 362.73 358.32 358.65 24,945,284 -2.50(-0.69%)
Nov 08, 2023 359.63 361.81 358.51 361.14 27,000,916 +2.66(+0.74%)
Nov 07, 2023 357.37 360.41 355.61 358.49 25,956,000 +3.98(+1.12%)
Nov 06, 2023 351.45 355.52 351.36 354.51 23,948,288 +3.71(+1.06%)
Nov 03, 2023 347.65 352.38 345.36 350.80 23,772,280 +4.45(+1.29%)
Nov 02, 2023 345.27 346.86 342.82 346.35 24,456,578 +2.24(+0.65%)
Nov 01, 2023 337.87 345.45 337.73 344.11 28,298,318 +7.91(+2.35%)
Oct 31, 2023 336.93 337.08 332.80 336.20 20,378,204 +0.80(+0.24%)
Oct 30, 2023 331.52 337.53 328.65 335.40 22,950,486 +7.46(+2.27%)
Oct 27, 2023 328.55 334.81 326.54 327.94 30,026,474 +1.91(+0.59%)
Oct 26, 2023 338.61 339.70 325.09 326.03 38,000,556 -12.71(-3.75%)
Oct 25, 2023 343.07 344.24 335.71 338.74 55,334,076 +10.08(+3.07%)
Oct 24, 2023 329.43 329.96 325.75 328.66 31,179,198 +1.20(+0.37%)
Oct 23, 2023 323.63 330.84 322.55 327.46 24,558,622 +2.63(+0.81%)
Oct 20, 2023 329.84 330.04 323.61 324.82 25,234,300 -4.62(-1.40%)
Oct 19, 2023 330.27 334.97 329.04 329.44 25,180,608 +1.20(+0.37%)
Oct 18, 2023 330.61 333.69 326.44 328.24 23,271,160 -1.94(-0.59%)
Oct 17, 2023 327.73 331.57 325.56 330.18 18,435,612 -0.58(-0.17%)
Oct 16, 2023 329.18 334.24 328.73 330.76 22,281,478 +4.88(+1.50%)
Oct 13, 2023 330.50 331.94 324.51 325.88 21,205,780 -3.41(-1.04%)
Oct 12, 2023 328.70 331.74 326.86 329.29 19,413,406 -1.28(-0.39%)
Oct 11, 2023 329.33 330.94 327.28 330.57 20,164,510 +4.04(+1.24%)
Oct 10, 2023 329.09 329.23 325.81 326.53 20,661,872 -1.42(-0.43%)
Oct 09, 2023 322.91 328.43 321.35 327.95 19,992,602 +2.54(+0.78%)
Oct 06, 2023 314.76 327.33 314.51 325.41 25,858,840 +7.86(+2.47%)
Oct 05, 2023 317.28 318.17 313.12 317.55 17,058,494 +0.40(+0.13%)
Oct 04, 2023 312.25 318.23 312.22 317.15 20,820,306 +5.53(+1.78%)
Oct 03, 2023 319.01 319.57 309.45 311.62 21,133,172 -8.36(-2.61%)
Oct 02, 2023 314.49 320.07 313.40 319.98 20,679,492 +6.02(+1.92%)
Sep 29, 2023 315.95 317.66 313.20 313.96 24,315,078 +2.07(+0.66%)
Sep 28, 2023 309.23 313.69 307.70 311.89 19,787,826 +0.81(+0.26%)
Sep 27, 2023 310.53 312.52 307.94 311.08 19,509,918 +0.71(+0.23%)
Sep 26, 2023 313.35 314.09 308.26 310.37 26,429,352 -5.37(-1.70%)
Sep 25, 2023 314.80 315.83 313.22 315.74 17,927,670 +0.53(+0.17%)
Sep 22, 2023 319.50 319.63 314.36 315.22 21,570,322 -2.50(-0.79%)
Sep 21, 2023 317.45 323.51 313.22 317.72 36,356,536 -1.23(-0.39%)
Sep 20, 2023 327.64 327.73 318.70 318.95 21,635,946 -7.84(-2.40%)
Sep 19, 2023 324.32 327.53 322.67 326.79 16,786,290 -0.41(-0.12%)
Sep 18, 2023 325.94 328.53 324.51 327.20 16,927,158 -1.15(-0.35%)
Sep 15, 2023 335.01 335.49 327.78 328.35 38,365,400 -8.43(-2.50%)
Sep 14, 2023 337.23 338.93 334.67 336.78 20,364,274 +2.62(+0.79%)
Sep 13, 2023 329.44 334.94 329.30 334.16 16,640,519 +4.27(+1.29%)
Sep 12, 2023 333.92 334.88 329.60 329.89 18,025,370 -6.13(-1.83%)
Sep 11, 2023 335.33 336.50 333.53 336.03 16,681,918 +3.65(+1.10%)
Sep 08, 2023 328.22 334.26 327.60 332.38 19,660,028 +4.33(+1.32%)
Sep 07, 2023 329.42 331.19 327.17 328.04 18,482,434 -2.95(-0.89%)
Sep 06, 2023 331.49 332.57 328.31 331.00 17,632,806 -0.67(-0.20%)
Sep 05, 2023 327.14 332.95 326.80 331.66 18,655,962 +4.86(+1.49%)
Sep 01, 2023 329.44 330.11 324.93 326.80 15,035,798 +0.87(+0.27%)
Aug 31, 2023 327.34 329.04 324.93 325.94 26,609,180 -0.99(-0.30%)
Aug 30, 2023 326.81 327.94 324.60 326.93 15,304,578 +0.38(+0.12%)
Aug 29, 2023 320.06 327.12 320.06 326.55 19,450,280 +4.68(+1.45%)
Aug 28, 2023 323.82 324.30 319.90 321.87 14,889,099 +0.72(+0.22%)
Aug 25, 2023 319.65 323.52 317.00 321.15 21,915,878 +2.99(+0.94%)
Aug 24, 2023 330.97 331.10 318.15 318.16 23,399,380 -6.99(-2.15%)
Aug 23, 2023 321.99 327.34 321.63 325.15 21,245,436 +4.51(+1.41%)
Aug 22, 2023 323.66 324.23 319.64 320.63 16,188,452 +0.58(+0.18%)
Aug 21, 2023 316.13 320.94 315.25 320.06 24,157,486 +5.37(+1.71%)
Aug 18, 2023 312.71 316.58 309.79 314.69 24,897,940 -0.40(-0.13%)
Aug 17, 2023 318.73 320.05 314.42 315.09 21,368,362 -3.50(-1.10%)
Aug 16, 2023 318.98 322.58 317.99 318.59 20,805,782 -0.78(-0.24%)
Aug 15, 2023 320.49 322.57 318.41 319.36 17,139,424 -2.16(-0.67%)
Aug 14, 2023 318.90 321.55 317.60 321.52 18,976,180 +3.01(+0.94%)
Aug 11, 2023 317.77 319.91 316.73 318.52 24,899,010 -1.90(-0.59%)
Aug 10, 2023 323.49 325.71 318.69 320.42 20,265,592 +0.69(+0.22%)
Aug 09, 2023 323.94 324.57 318.56 319.73 22,536,400 -3.79(-1.17%)
Aug 08, 2023 324.42 326.20 320.49 323.52 22,517,834 -4.03(-1.23%)
Aug 07, 2023 325.82 328.54 324.98 327.55 17,873,886 +2.31(+0.71%)
Aug 04, 2023 329.30 332.54 324.70 325.24 23,927,466 +1.11(+0.34%)
Aug 03, 2023 323.47 327.32 323.42 324.12 18,483,710 -0.84(-0.26%)
Aug 02, 2023 331.04 331.04 323.82 324.97 27,961,118 -8.76(-2.63%)
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.