Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	261.83	263.53	257.82	257.96	25,112,446	-1.51(-0.58%)
Aug 30, 2022	263.09	263.47	257.16	259.47	23,072,584	-2.20(-0.84%)
Aug 29, 2022	262.28	263.81	260.31	261.67	20,613,304	-2.82(-1.07%)
Aug 26, 2022	275.33	276.58	264.38	264.49	27,924,494	-10.62(-3.86%)
Aug 25, 2022	273.61	275.28	270.84	275.11	17,497,700	+3.02(+1.11%)
Aug 24, 2022	271.71	273.51	271.42	272.09	18,377,216	-0.64(-0.24%)
Aug 23, 2022	272.73	275.12	271.70	272.73	17,761,510	-1.29(-0.47%)
Aug 22, 2022	278.30	278.67	273.50	274.02	25,397,686	-8.29(-2.94%)
Aug 19, 2022	285.02	285.37	281.73	282.31	20,849,984	-3.97(-1.39%)
Aug 18, 2022	286.30	287.99	285.20	286.28	17,414,342	-1.13(-0.39%)
Aug 17, 2022	285.85	289.41	285.58	287.41	18,519,618	-0.76(-0.26%)
Aug 16, 2022	287.46	289.48	285.92	288.17	18,377,644	-0.75(-0.26%)
Aug 15, 2022	286.49	289.62	285.61	288.92	18,360,106	+1.54(+0.53%)
Aug 12, 2022	284.01	287.38	282.49	287.38	24,306,526	+4.81(+1.70%)
Aug 11, 2022	286.34	286.69	282.07	282.57	20,376,792	-2.11(-0.74%)
Aug 10, 2022	283.70	285.31	282.49	284.68	25,071,060	+6.75(+2.43%)
Aug 09, 2022	275.30	278.69	273.30	277.92	23,760,998	+1.95(+0.71%)
Aug 08, 2022	279.64	281.49	274.99	275.97	19,044,932	-2.55(-0.92%)
Aug 05, 2022	274.82	279.25	274.36	278.52	17,038,924	-0.73(-0.26%)
Aug 04, 2022	277.43	279.40	275.82	279.25	18,370,718	+1.16(+0.42%)
Aug 03, 2022	272.47	279.10	272.32	278.09	23,878,860	+7.53(+2.78%)
Aug 02, 2022	271.72	273.58	268.16	270.56	23,106,318	-3.14(-1.15%)

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.

Microsoft (NQ: MSFT )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Microsoft (NQ: MSFT )

Historical Prices

Sections

Services

The Punxsutawney Spirit