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

Microsoft (NQ: MSFT )

423.44 +6.88 (+1.65%)
Streaming Delayed Price Updated: 3:47 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 (%)
Jul 30, 2021 277.98 279.43 276.75 277.73 21,486,830 -1.53(-0.55%)
Jul 29, 2021 279.02 281.34 278.87 279.25 18,619,322 +0.25(+0.09%)
Jul 28, 2021 281.70 282.82 276.67 279.00 34,429,896 -0.31(-0.11%)
Jul 27, 2021 282.13 282.27 275.81 279.31 34,347,648 -2.45(-0.87%)
Jul 26, 2021 281.71 282.38 279.41 281.76 23,763,030 -0.61(-0.21%)
Jul 23, 2021 280.12 282.67 279.27 282.37 23,357,156 +3.44(+1.23%)
Jul 22, 2021 276.68 279.20 276.27 278.92 23,975,924 +4.62(+1.68%)
Jul 21, 2021 271.87 274.42 270.30 274.30 25,208,104 +2.03(+0.74%)
Jul 20, 2021 271.02 273.88 269.29 272.28 26,933,796 +2.25(+0.83%)
Jul 19, 2021 271.61 273.30 267.53 270.02 33,782,204 -3.65(-1.33%)
Jul 16, 2021 274.96 276.94 272.41 273.67 26,864,472 -0.27(-0.10%)
Jul 15, 2021 274.89 275.38 272.77 273.94 23,187,112 -1.44(-0.52%)
Jul 14, 2021 275.22 276.51 273.48 275.38 23,708,984 +1.49(+0.54%)
Jul 13, 2021 270.52 275.71 270.39 273.89 26,792,198 +3.57(+1.32%)
Jul 12, 2021 272.12 272.71 269.61 270.33 19,418,162 -0.60(-0.22%)
Jul 09, 2021 268.77 271.04 268.38 270.93 24,537,562 +0.51(+0.19%)
Jul 08, 2021 269.92 271.70 267.94 270.42 25,249,730 -2.45(-0.90%)
Jul 07, 2021 272.35 273.62 270.16 272.87 23,842,576 +2.21(+0.82%)
Jul 06, 2021 271.02 272.32 267.38 270.66 32,366,340 +0.00(+0.00%)
Jul 02, 2021 265.94 270.99 265.63 270.66 27,159,556 +5.91(+2.23%)
Jul 01, 2021 262.81 264.98 262.80 264.75 17,156,308 +0.68(+0.26%)
Jun 30, 2021 263.86 264.52 262.81 264.07 22,214,156 -0.49(-0.18%)
Jun 29, 2021 262.08 264.80 261.22 264.56 20,445,220 +2.61(+1.00%)
Jun 28, 2021 259.47 262.12 259.20 261.94 20,092,534 +3.61(+1.40%)
Jun 25, 2021 259.52 260.51 258.08 258.34 26,273,890 -1.63(-0.63%)
Jun 24, 2021 259.45 261.10 258.77 259.96 22,024,448 +1.38(+0.53%)
Jun 23, 2021 259.28 260.10 257.76 258.58 20,020,842 -0.23(-0.09%)
Jun 22, 2021 256.09 259.09 255.88 258.81 25,326,954 +2.81(+1.10%)
Jun 21, 2021 253.27 256.87 251.41 256.01 27,373,592 +3.12(+1.23%)
Jun 18, 2021 253.08 255.69 252.22 252.89 38,164,724 -1.43(-0.56%)
Jun 17, 2021 249.61 255.15 249.55 254.32 28,273,334 +3.38(+1.35%)
Jun 16, 2021 252.86 254.01 248.00 250.94 27,908,982 -0.91(-0.36%)
Jun 15, 2021 253.22 253.43 251.18 251.84 18,495,702 -1.49(-0.59%)
Jun 14, 2021 251.40 253.39 250.32 253.34 19,639,968 +1.95(+0.78%)
Jun 11, 2021 251.47 251.97 250.14 251.39 19,491,870 +0.63(+0.25%)
Jun 10, 2021 247.88 250.97 247.27 250.75 25,191,308 +3.56(+1.44%)
Jun 09, 2021 247.41 249.09 246.82 247.19 18,397,584 +1.00(+0.40%)
Jun 08, 2021 248.72 249.55 246.14 246.20 23,032,516 -1.21(-0.49%)
Jun 07, 2021 243.68 247.68 243.51 247.41 23,660,258 +2.94(+1.20%)
Jun 04, 2021 241.51 245.30 241.27 244.47 25,935,408 +4.95(+2.07%)
Jun 03, 2021 239.04 240.13 236.87 239.51 26,369,678 -1.55(-0.64%)
Jun 02, 2021 241.87 242.98 239.64 241.06 19,898,352 -0.10(-0.04%)
Jun 01, 2021 244.89 244.95 240.73 241.16 23,810,320 -2.22(-0.91%)
May 28, 2021 244.66 245.72 243.27 243.38 18,747,922 +0.36(+0.15%)
May 27, 2021 244.84 245.14 242.99 243.02 25,100,568 -2.12(-0.87%)
May 26, 2021 245.09 246.56 244.43 245.15 18,227,830 -0.23(-0.09%)
May 25, 2021 245.42 246.38 244.49 245.37 18,153,856 +0.92(+0.38%)
May 24, 2021 241.54 244.83 241.27 244.46 21,963,026 +5.45(+2.28%)
May 21, 2021 241.33 242.07 238.57 239.01 22,443,976 -1.26(-0.52%)
May 20, 2021 237.81 241.70 237.71 240.26 22,361,608 +3.35(+1.42%)
May 19, 2021 233.28 237.10 232.58 236.91 26,400,486 +0.51(+0.21%)
May 18, 2021 239.51 239.64 236.23 236.40 20,723,570 -2.04(-0.86%)
May 17, 2021 239.78 239.82 236.83 238.45 25,657,838 -2.89(-1.20%)
May 14, 2021 238.82 242.34 238.79 241.33 24,576,260 +4.98(+2.11%)
May 13, 2021 235.16 238.85 234.79 236.35 30,440,414 +3.92(+1.69%)
May 12, 2021 235.51 237.67 231.53 232.44 37,940,552 -7.03(-2.94%)
May 11, 2021 237.83 239.83 235.91 239.47 34,596,536 -0.92(-0.38%)
May 10, 2021 243.98 244.82 240.33 240.39 30,138,096 -5.14(-2.09%)
May 07, 2021 245.22 247.32 244.27 245.53 27,799,298 +2.66(+1.09%)
May 06, 2021 239.68 243.00 237.97 242.87 27,233,500 +3.17(+1.32%)
May 05, 2021 242.22 242.65 239.07 239.70 22,514,384 -1.28(-0.53%)
May 04, 2021 244.08 244.31 239.01 240.98 33,662,908 -3.96(-1.62%)
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.