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

Microsoft (NQ: MSFT )

332.89 +6.97 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 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 26, 2023 324.02 333.40 323.88 332.89 36,735,584 +6.97(+2.14%)
May 25, 2023 323.24 326.90 320.00 325.92 43,271,436 +12.07(+3.85%)
May 24, 2023 314.73 316.50 312.61 313.85 23,329,868 -1.41(-0.45%)
May 23, 2023 320.03 322.72 315.25 315.26 30,794,800 -5.92(-1.84%)
May 22, 2023 318.60 322.59 318.01 321.18 24,094,144 +2.84(+0.89%)
May 19, 2023 316.74 318.75 316.37 318.34 27,546,892 -0.18(-0.06%)
May 18, 2023 314.53 319.04 313.72 318.52 27,256,034 +4.52(+1.44%)
May 17, 2023 312.29 314.43 310.74 314.00 24,308,814 +2.94(+0.95%)
May 16, 2023 309.15 313.03 309.15 311.06 26,778,856 +2.27(+0.74%)
May 15, 2023 308.43 309.23 306.92 308.79 16,366,770 +0.49(+0.16%)
May 12, 2023 309.87 309.97 305.93 308.30 19,817,980 -1.14(-0.37%)
May 11, 2023 309.42 310.44 305.59 309.43 31,743,088 -2.19(-0.70%)
May 10, 2023 307.95 312.32 307.00 311.63 30,284,696 +5.30(+1.73%)
May 09, 2023 307.33 309.36 305.64 306.33 21,383,282 -1.65(-0.53%)
May 08, 2023 309.45 309.52 305.42 307.98 21,359,390 -2.00(-0.64%)
May 05, 2023 305.05 311.29 303.61 309.97 28,258,880 +5.23(+1.72%)
May 04, 2023 305.57 307.09 302.74 304.74 22,542,226 +1.01(+0.33%)
May 03, 2023 305.95 307.94 303.43 303.74 22,390,644 -1.01(-0.33%)
May 02, 2023 307.09 308.51 303.25 304.74 26,441,028 -0.15(-0.05%)
May 01, 2023 306.30 307.93 304.48 304.89 21,334,990 -1.70(-0.55%)
Apr 28, 2023 303.35 308.26 302.65 306.59 36,549,336 +2.42(+0.80%)
Apr 27, 2023 295.32 304.53 294.61 304.17 46,537,528 +9.44(+3.20%)
Apr 26, 2023 296.05 298.92 292.09 294.73 65,673,900 +19.91(+7.24%)
Apr 25, 2023 278.90 280.99 274.77 274.82 45,553,572 -6.34(-2.25%)
Apr 24, 2023 281.48 284.33 278.11 281.15 26,678,012 -4.02(-1.41%)
Apr 21, 2023 284.39 285.65 282.44 285.18 21,723,870 -0.31(-0.11%)
Apr 20, 2023 284.63 288.40 284.46 285.49 23,278,654 -2.34(-0.81%)
Apr 19, 2023 285.37 288.42 283.92 287.82 17,169,648 +0.08(+0.03%)
Apr 18, 2023 290.93 291.12 286.38 287.74 20,200,624 -0.43(-0.15%)
Apr 17, 2023 289.30 290.96 285.54 288.17 23,881,152 +2.66(+0.93%)
Apr 14, 2023 286.37 287.85 283.07 285.51 21,033,934 -3.70(-1.28%)
Apr 13, 2023 282.97 289.27 282.55 289.21 24,266,032 +6.34(+2.24%)
Apr 12, 2023 284.17 286.38 281.35 282.87 27,451,078 +0.66(+0.23%)
Apr 11, 2023 285.13 285.36 281.03 282.21 27,323,398 -6.55(-2.27%)
Apr 10, 2023 288.58 288.97 284.09 288.76 23,141,996 -2.20(-0.76%)
Apr 06, 2023 282.59 291.44 281.42 290.96 29,835,824 +7.24(+2.55%)
Apr 05, 2023 285.23 286.52 282.30 283.72 22,092,748 -2.83(-0.99%)
Apr 04, 2023 286.60 289.82 285.05 286.55 25,873,892 -0.05(-0.02%)
Apr 03, 2023 285.89 287.64 283.33 286.60 24,938,342 -1.07(-0.37%)
Mar 31, 2023 283.11 288.64 282.38 287.67 32,837,900 +4.24(+1.50%)
Mar 30, 2023 283.61 283.84 280.87 283.43 25,148,718 +3.52(+1.26%)
Mar 29, 2023 278.35 280.53 277.80 279.91 25,125,614 +5.28(+1.92%)
Mar 28, 2023 275.19 275.54 271.45 274.63 21,916,046 -1.15(-0.42%)
Mar 27, 2023 279.89 280.85 274.92 275.78 26,916,966 -4.18(-1.49%)
Mar 24, 2023 276.63 280.02 274.68 279.96 28,261,608 +2.90(+1.05%)
Mar 23, 2023 277.33 280.45 274.60 277.05 36,698,312 +5.36(+1.97%)
Mar 22, 2023 272.80 280.43 271.59 271.70 34,936,344 -1.49(-0.54%)
Mar 21, 2023 274.28 274.40 268.93 273.18 34,619,276 +1.55(+0.57%)
Mar 20, 2023 276.38 276.88 269.26 271.64 44,190,816 -7.18(-2.58%)
Mar 17, 2023 277.65 282.71 275.72 278.82 69,679,432 +3.22(+1.17%)
Mar 16, 2023 264.62 275.96 262.71 275.60 54,937,588 +10.74(+4.05%)
Mar 15, 2023 259.41 265.90 258.80 264.86 46,115,216 +4.64(+1.78%)
Mar 14, 2023 256.19 260.50 255.30 260.22 33,675,992 +6.85(+2.71%)
Mar 13, 2023 246.86 257.35 245.19 253.37 33,574,692 +5.32(+2.14%)
Mar 10, 2023 250.53 252.24 247.06 248.05 28,396,144 -3.72(-1.48%)
Mar 09, 2023 255.26 258.99 251.03 251.77 26,684,270 -1.38(-0.54%)
Mar 08, 2023 253.49 253.99 250.26 253.15 17,356,500 -0.45(-0.18%)
Mar 07, 2023 255.74 257.13 252.84 253.60 21,504,014 -2.71(-1.06%)
Mar 06, 2023 255.86 259.55 255.42 256.31 24,141,892 +1.58(+0.62%)
Mar 03, 2023 251.64 255.06 250.84 254.73 30,827,706 +4.17(+1.66%)
Mar 02, 2023 246.01 250.85 245.07 250.56 24,909,652 +4.83(+1.97%)
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.