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

Microsoft (NQ:MSFT)

458.17 -0.70 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2025 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 20, 2025 455.59 458.34 454.32 458.17 15,442,333 -0.70(-0.15%)
May 19, 2025 450.88 459.58 450.80 458.87 21,323,188 +4.60(+1.01%)
May 16, 2025 452.05 454.36 448.73 454.27 23,852,134 +1.14(+0.25%)
May 15, 2025 450.77 456.19 450.43 453.13 21,988,116 +0.19(+0.04%)
May 14, 2025 448.14 453.90 448.14 452.94 19,891,200 +3.80(+0.85%)
May 13, 2025 447.78 450.67 445.36 449.14 23,606,268 -0.12(-0.03%)
May 12, 2025 445.94 449.37 439.78 449.26 22,811,760 +10.53(+2.40%)
May 09, 2025 440.00 440.74 435.88 438.73 15,325,850 +0.56(+0.13%)
May 08, 2025 437.93 443.67 435.66 438.17 23,483,824 +4.82(+1.11%)
May 07, 2025 433.84 438.12 431.11 433.35 23,301,356 +0.04(+0.01%)
May 06, 2025 432.20 437.73 431.17 433.31 15,089,751 -2.86(-0.66%)
May 05, 2025 432.87 439.50 432.11 436.17 20,126,164 +0.89(+0.20%)
May 02, 2025 431.74 439.44 429.99 435.28 30,757,448 +9.88(+2.32%)
May 01, 2025 431.11 436.99 424.90 425.40 59,156,320 +30.14(+7.63%)
Apr 30, 2025 390.30 396.66 384.44 395.26 36,770,020 +1.22(+0.31%)
Apr 29, 2025 391.30 395.10 390.38 394.04 14,966,868 +2.88(+0.74%)
Apr 28, 2025 391.95 392.74 386.64 391.16 16,576,773 -0.46(-0.12%)
Apr 25, 2025 387.00 392.16 384.60 391.62 18,975,664 +4.32(+1.12%)
Apr 24, 2025 375.70 388.45 375.19 387.30 22,215,268 +12.91(+3.45%)
Apr 23, 2025 376.06 380.39 373.02 374.39 20,543,206 +7.57(+2.06%)
Apr 22, 2025 363.38 367.77 359.86 366.82 19,470,516 +7.70(+2.14%)
Apr 21, 2025 362.82 364.48 355.67 359.12 20,823,466 -8.66(-2.35%)
Apr 17, 2025 373.74 374.32 366.89 367.78 21,126,558 -3.83(-1.03%)
Apr 16, 2025 380.67 381.61 368.00 371.61 21,959,800 -14.12(-3.66%)
Apr 15, 2025 388.51 391.89 384.16 385.73 17,187,138 -2.08(-0.54%)
Apr 14, 2025 393.22 394.65 384.21 387.81 19,242,552 -0.64(-0.16%)
Apr 11, 2025 380.64 390.05 378.89 388.45 23,839,596 +7.10(+1.86%)
Apr 10, 2025 382.06 383.90 367.80 381.35 37,962,152 -9.14(-2.34%)
Apr 09, 2025 353.54 393.23 353.10 390.49 50,153,352 +35.93(+10.13%)
Apr 08, 2025 368.26 373.65 350.25 354.56 35,836,532 -3.30(-0.92%)
Apr 07, 2025 350.88 365.82 344.79 357.86 50,407,780 -3.50(-0.97%)
Apr 04, 2025 364.13 374.59 360.09 361.36 49,217,560 -11.75(-3.15%)
Apr 03, 2025 374.79 377.48 369.35 373.11 30,206,400 -9.03(-2.36%)
Apr 02, 2025 377.96 385.08 376.62 382.14 16,163,342 -0.05(-0.01%)
Apr 01, 2025 374.65 382.85 373.23 382.19 19,679,212 +6.80(+1.81%)
Mar 31, 2025 372.54 377.07 367.24 375.39 35,176,320 -3.41(-0.90%)
Mar 28, 2025 388.08 389.13 376.93 378.80 21,638,816 -11.78(-3.02%)
Mar 27, 2025 390.13 392.24 387.39 390.58 13,761,672 +0.61(+0.16%)
Mar 26, 2025 395.00 395.31 388.57 389.97 16,123,339 -5.19(-1.31%)
Mar 25, 2025 393.92 396.36 392.64 395.16 15,770,356 +2.08(+0.53%)
Mar 24, 2025 395.40 395.40 389.81 393.08 21,042,680 +1.82(+0.47%)
Mar 21, 2025 383.21 391.74 382.80 391.26 39,677,912 +4.42(+1.14%)
Mar 20, 2025 385.73 391.79 383.28 386.84 18,468,352 -0.98(-0.25%)
Mar 19, 2025 385.52 389.68 384.00 387.82 19,175,064 +4.30(+1.12%)
Mar 18, 2025 387.07 387.37 381.10 383.52 19,483,174 -5.29(-1.36%)
Mar 17, 2025 386.70 392.70 385.57 388.81 22,794,000 +0.25(+0.06%)
Mar 14, 2025 379.77 390.23 379.51 388.56 19,953,242 +9.79(+2.58%)
Mar 13, 2025 383.15 385.32 377.45 378.77 20,451,692 -4.50(-1.17%)
Mar 12, 2025 382.95 385.22 378.95 383.27 24,241,836 +2.82(+0.74%)
Mar 11, 2025 379.00 386.00 376.91 380.45 32,013,102 +0.29(+0.08%)
Mar 10, 2025 385.84 386.40 377.22 380.16 32,786,560 -13.15(-3.34%)
Mar 07, 2025 392.32 394.80 385.54 393.31 22,034,440 -3.58(-0.90%)
Mar 06, 2025 394.28 402.15 392.68 396.89 23,506,036 -4.13(-1.03%)
Mar 05, 2025 389.34 401.67 388.81 401.02 23,398,234 +12.41(+3.19%)
Mar 04, 2025 383.40 392.58 381.00 388.61 29,301,408 +0.12(+0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.