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

Microsoft (NQ: MSFT )

396.64 +1.70 (+0.43%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 2, 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 (%)
May 28, 2021 245.10 246.17 243.71 243.82 18,714,190 +0.36(+0.15%)
May 27, 2021 245.28 245.58 243.43 243.46 25,055,404 -2.13(-0.87%)
May 26, 2021 245.53 247.00 244.87 245.59 18,195,032 -0.22(-0.09%)
May 25, 2021 245.86 246.82 244.94 245.81 18,121,192 +0.92(+0.37%)
May 24, 2021 241.98 245.27 241.70 244.90 21,923,506 +5.46(+2.28%)
May 21, 2021 241.76 242.50 239.00 239.44 22,403,594 -1.26(-0.52%)
May 20, 2021 238.24 242.13 238.14 240.70 22,321,372 +3.36(+1.42%)
May 19, 2021 233.69 237.52 233.00 237.34 26,352,984 +0.51(+0.21%)
May 18, 2021 239.94 240.07 236.65 236.83 20,686,282 -2.05(-0.86%)
May 17, 2021 240.21 240.25 237.26 238.88 25,611,674 -2.89(-1.20%)
May 14, 2021 239.26 242.77 239.22 241.77 24,532,042 +4.99(+2.11%)
May 13, 2021 235.58 239.28 235.21 236.78 30,385,644 +3.93(+1.69%)
May 12, 2021 235.93 238.10 231.95 232.85 37,872,288 -7.04(-2.94%)
May 11, 2021 238.26 240.26 236.33 239.90 34,534,288 -0.93(-0.38%)
May 10, 2021 244.42 245.26 240.77 240.82 30,083,872 -5.14(-2.09%)
May 07, 2021 245.67 247.76 244.71 245.97 27,749,282 +2.66(+1.09%)
May 06, 2021 240.11 243.44 238.40 243.31 27,184,500 +3.18(+1.32%)
May 05, 2021 242.66 243.09 239.50 240.13 22,473,876 -1.29(-0.53%)
May 04, 2021 244.52 244.75 239.44 241.42 33,602,340 -3.96(-1.62%)
May 03, 2021 246.88 247.81 244.66 245.38 20,136,454 -0.31(-0.13%)
Apr 30, 2021 243.32 246.57 243.18 245.70 31,761,670 -0.32(-0.13%)
Apr 29, 2021 248.89 249.51 242.60 246.02 41,645,584 -2.00(-0.81%)
Apr 28, 2021 249.49 249.94 246.45 248.01 48,109,132 -7.22(-2.83%)
Apr 27, 2021 254.85 256.42 253.43 255.23 31,709,644 +0.41(+0.16%)
Apr 26, 2021 254.93 255.68 253.48 254.82 20,274,054 +0.39(+0.15%)
Apr 23, 2021 251.25 254.79 250.66 254.44 22,066,586 +3.88(+1.55%)
Apr 22, 2021 253.52 255.05 249.07 250.56 26,277,518 -3.32(-1.31%)
Apr 21, 2021 252.28 253.98 250.63 253.88 24,648,304 +2.26(+0.90%)
Apr 20, 2021 251.19 253.51 250.24 251.62 20,236,440 -0.47(-0.19%)
Apr 19, 2021 253.50 254.76 251.19 252.09 23,813,740 -1.95(-0.77%)
Apr 16, 2021 252.80 254.29 250.98 254.04 25,535,070 +1.21(+0.48%)
Apr 15, 2021 251.30 253.25 251.10 252.83 26,301,088 +3.81(+1.53%)
Apr 14, 2021 250.86 252.18 248.60 249.02 23,674,714 -2.83(-1.12%)
Apr 13, 2021 250.65 252.53 250.23 251.84 24,456,144 +2.51(+1.01%)
Apr 12, 2021 248.16 251.04 248.07 249.33 27,858,628 +0.06(+0.02%)
Apr 09, 2021 246.37 249.41 245.95 249.27 24,968,808 +2.53(+1.03%)
Apr 08, 2021 246.27 247.60 245.52 246.74 24,237,836 +3.26(+1.34%)
Apr 07, 2021 241.44 244.48 240.83 243.47 23,312,892 +1.99(+0.82%)
Apr 06, 2021 241.24 242.99 240.53 241.49 23,532,346 -1.18(-0.49%)
Apr 05, 2021 236.52 243.53 236.46 242.67 37,872,592 +6.55(+2.77%)
Apr 01, 2021 232.34 236.60 231.93 236.12 31,138,548 +6.41(+2.79%)
Mar 31, 2021 226.92 232.95 226.41 229.71 44,742,772 +3.82(+1.69%)
Mar 30, 2021 227.52 227.84 225.16 225.89 25,430,544 -3.30(-1.44%)
Mar 29, 2021 230.51 230.71 225.92 229.19 25,887,492 -1.21(-0.52%)
Mar 26, 2021 225.60 230.62 225.60 230.40 26,152,238 +4.03(+1.78%)
Mar 25, 2021 229.25 230.85 225.62 226.37 34,927,248 -3.04(-1.33%)
Mar 24, 2021 231.73 231.88 229.27 229.41 26,288,710 -2.06(-0.89%)
Mar 23, 2021 231.38 234.85 230.97 231.47 32,463,682 +1.55(+0.67%)
Mar 22, 2021 224.35 230.81 224.22 229.92 30,916,528 +5.50(+2.45%)
Mar 19, 2021 225.08 226.50 223.45 224.43 47,656,048 -0.36(-0.16%)
Mar 18, 2021 226.58 228.17 224.41 224.79 35,761,592 -6.16(-2.67%)
Mar 17, 2021 230.08 232.42 227.23 230.94 30,336,858 -0.65(-0.28%)
Mar 16, 2021 230.21 233.88 229.87 231.60 28,821,162 +2.83(+1.24%)
Mar 15, 2021 228.92 229.13 225.85 228.77 26,727,624 -0.92(-0.40%)
Mar 12, 2021 227.99 229.76 227.23 229.69 23,251,452 -1.34(-0.58%)
Mar 11, 2021 228.92 233.02 228.28 231.03 30,684,874 +4.59(+2.03%)
Mar 10, 2021 230.91 230.91 226.07 226.44 30,517,408 -1.33(-0.58%)
Mar 09, 2021 226.89 229.33 225.71 227.77 33,905,584 +6.23(+2.81%)
Mar 08, 2021 225.42 227.37 221.29 221.54 36,175,624 -4.10(-1.82%)
Mar 05, 2021 223.62 227.27 220.64 225.65 42,977,764 +4.75(+2.15%)
Mar 04, 2021 220.91 226.51 218.49 220.90 45,761,392 -0.81(-0.36%)
Mar 03, 2021 226.18 227.57 221.42 221.71 34,845,244 -6.15(-2.70%)
Mar 02, 2021 230.92 231.20 227.45 227.86 23,387,098 -2.99(-1.30%)
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.