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

Microsoft (NQ: MSFT )

423.23 +6.67 (+1.60%)
Streaming Delayed Price Updated: 2:46 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 (%)
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 15,068,525 +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 403.30 404.75 397.05 398.40 30,620,920 -5.14(-1.27%)
Apr 18, 2024 409.89 411.15 403.22 403.54 21,050,616 -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 12,526,516 +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 17,939,838 -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 16,206,243 -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 21,861,146 +0.06(+0.01%)
Feb 07, 2024 405.96 412.79 405.92 412.54 22,401,860 +8.53(+2.11%)
Feb 06, 2024 404.40 406.48 401.44 404.01 18,456,662 -0.16(-0.04%)
Feb 05, 2024 408.41 409.66 402.52 404.17 25,416,664 -5.55(-1.35%)
Feb 02, 2024 402.34 411.15 402.09 409.72 28,360,072 +7.41(+1.84%)
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.