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

Microsoft (NQ: MSFT )

423.29 +6.73 (+1.62%)
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 (%)
Mar 31, 2021 226.51 232.53 226.01 229.29 44,823,420 +3.81(+1.69%)
Mar 30, 2021 227.11 227.43 224.75 225.48 25,476,382 -3.30(-1.44%)
Mar 29, 2021 230.09 230.30 225.51 228.78 25,934,154 -1.21(-0.52%)
Mar 26, 2021 225.19 230.21 225.19 229.99 26,199,376 +4.03(+1.78%)
Mar 25, 2021 228.84 230.43 225.21 225.96 34,990,204 -3.03(-1.32%)
Mar 24, 2021 231.32 231.46 228.86 228.99 26,336,096 -2.06(-0.89%)
Mar 23, 2021 230.97 234.43 230.56 231.06 32,522,198 +1.55(+0.67%)
Mar 22, 2021 223.95 230.39 223.82 229.51 30,972,254 +5.49(+2.45%)
Mar 19, 2021 224.68 226.09 223.05 224.02 47,741,948 -0.36(-0.16%)
Mar 18, 2021 226.17 227.76 224.00 224.38 35,826,052 -6.15(-2.67%)
Mar 17, 2021 229.66 232.00 226.82 230.53 30,391,540 -0.65(-0.28%)
Mar 16, 2021 229.79 233.46 229.46 231.18 28,873,112 +2.82(+1.23%)
Mar 15, 2021 228.51 228.72 225.44 228.36 26,775,800 -0.91(-0.40%)
Mar 12, 2021 227.58 229.34 226.82 229.28 23,293,362 -1.34(-0.58%)
Mar 11, 2021 228.51 232.60 227.88 230.62 30,740,184 +4.58(+2.03%)
Mar 10, 2021 230.49 230.49 225.67 226.04 30,572,416 -1.32(-0.58%)
Mar 09, 2021 226.48 228.91 225.31 227.36 33,966,696 +6.21(+2.81%)
Mar 08, 2021 225.01 226.96 220.89 221.15 36,240,828 -4.09(-1.82%)
Mar 05, 2021 223.22 226.86 220.24 225.24 43,055,228 +4.74(+2.15%)
Mar 04, 2021 220.51 226.10 218.10 220.50 45,843,876 -0.81(-0.36%)
Mar 03, 2021 225.77 227.16 221.02 221.31 34,908,052 -6.14(-2.70%)
Mar 02, 2021 230.50 230.78 227.04 227.45 23,429,252 -2.98(-1.30%)
Mar 01, 2021 229.42 230.95 226.75 230.43 26,039,312 +4.43(+1.96%)
Feb 26, 2021 225.16 228.91 223.24 226.00 38,887,256 +3.30(+1.48%)
Feb 25, 2021 225.71 228.15 221.62 222.70 40,594,108 -5.41(-2.37%)
Feb 24, 2021 223.69 228.74 222.71 228.11 27,044,446 +1.25(+0.55%)
Feb 23, 2021 223.99 228.38 222.45 226.86 31,034,832 -1.21(-0.53%)
Feb 22, 2021 230.90 231.40 226.02 228.07 37,449,808 -6.28(-2.68%)
Feb 19, 2021 237.06 237.16 233.58 234.35 25,976,042 -2.74(-1.16%)
Feb 18, 2021 235.16 237.23 234.25 237.09 17,389,608 -0.40(-0.17%)
Feb 17, 2021 234.69 237.60 234.32 237.49 22,266,692 +1.03(+0.44%)
Feb 16, 2021 237.75 238.82 235.71 236.46 27,525,968 -1.25(-0.53%)
Feb 12, 2021 236.69 238.01 235.52 237.71 17,067,922 +0.48(+0.20%)
Feb 11, 2021 237.51 237.87 234.96 237.23 16,224,046 +1.62(+0.69%)
Feb 10, 2021 237.72 238.62 233.74 235.61 22,825,096 -0.92(-0.39%)
Feb 09, 2021 234.69 237.49 234.21 236.53 24,280,946 +1.26(+0.54%)
Feb 08, 2021 235.93 236.44 233.66 235.27 22,886,164 +0.26(+0.11%)
Feb 05, 2021 235.04 236.06 233.28 235.01 18,607,342 +0.19(+0.08%)
Feb 04, 2021 235.45 236.02 233.23 234.82 26,035,114 -0.96(-0.41%)
Feb 03, 2021 232.46 237.81 232.15 235.78 27,900,520 +3.39(+1.46%)
Feb 02, 2021 234.13 235.11 231.60 232.40 26,637,680 -0.14(-0.06%)
Feb 01, 2021 228.08 235.30 225.53 232.53 34,308,048 +7.46(+3.31%)
Jan 29, 2021 228.43 230.95 224.48 225.07 43,804,092 -6.76(-2.92%)
Jan 28, 2021 228.61 235.43 228.11 231.83 50,525,492 +5.85(+2.59%)
Jan 27, 2021 230.93 233.30 223.31 225.98 71,882,112 +0.55(+0.25%)
Jan 26, 2021 224.97 227.22 223.25 225.43 50,238,800 +2.72(+1.22%)
Jan 25, 2021 222.31 222.96 217.56 222.71 34,129,160 +3.47(+1.58%)
Jan 22, 2021 220.34 223.24 219.09 219.24 31,096,162 +0.95(+0.44%)
Jan 21, 2021 218.03 219.58 215.81 218.29 31,642,138 +0.61(+0.28%)
Jan 20, 2021 211.23 219.08 210.84 217.68 38,787,652 +7.66(+3.65%)
Jan 19, 2021 207.40 210.54 206.31 210.01 31,238,560 +3.68(+1.78%)
Jan 15, 2021 207.18 208.14 205.73 206.33 32,718,238 -0.36(-0.17%)
Jan 14, 2021 209.50 211.00 206.42 206.69 30,215,590 -3.22(-1.53%)
Jan 13, 2021 207.66 210.32 207.58 209.91 20,664,042 +1.37(+0.66%)
Jan 12, 2021 210.07 210.65 206.98 208.55 23,938,978 -2.48(-1.18%)
Jan 11, 2021 211.98 212.41 210.29 211.03 23,736,192 -2.07(-0.97%)
Jan 08, 2021 212.19 214.03 210.58 213.10 23,658,876 +1.29(+0.61%)
Jan 07, 2021 207.68 212.83 207.36 211.81 28,517,902 +5.86(+2.85%)
Jan 06, 2021 205.87 210.06 205.65 205.95 36,982,300 -5.48(-2.59%)
Jan 05, 2021 210.81 212.03 209.29 211.43 24,529,062 +0.20(+0.10%)
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.