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

Microsoft (NQ: MSFT )

391.67 +2.34 (+0.60%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 1, 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 (%)
Apr 30, 2024 401.49 402.16 389.17 389.33 28,759,004 -12.92(-3.21%)
Apr 29, 2024 405.25 406.32 399.19 402.25 19,575,828 -4.07(-1.00%)
Apr 26, 2024 412.17 413.00 405.76 406.32 29,695,920 +7.28(+1.82%)
Apr 25, 2024 394.03 399.89 388.03 399.04 40,501,464 -10.02(-2.45%)
Apr 24, 2024 409.56 412.47 406.78 409.06 15,041,806 +1.49(+0.37%)
Apr 23, 2024 404.23 408.20 403.06 407.57 15,698,599 +6.75(+1.68%)
Apr 22, 2024 400.08 402.85 400.82 20,341,680 +1.70(+0.43%)
Apr 19, 2024 404.03 405.48 397.77 399.12 30,565,788 -5.15(-1.27%)
Apr 18, 2024 410.63 411.89 403.95 404.27 21,012,714 -7.57(-1.84%)
Apr 17, 2024 417.25 418.88 410.33 411.84 15,908,491 -2.74(-0.66%)
Apr 16, 2024 414.57 418.40 413.73 414.58 16,760,006 +0.94(+0.23%)
Apr 15, 2024 426.60 426.82 413.43 413.64 20,260,884 -8.26(-1.96%)
Apr 12, 2024 424.05 425.18 419.77 421.90 19,271,612 -6.03(-1.41%)
Apr 11, 2024 425.82 429.37 422.36 427.93 17,965,388 +4.67(+1.10%)
Apr 10, 2024 422.19 424.03 419.70 423.26 16,210,992 -3.02(-0.71%)
Apr 09, 2024 426.44 427.74 421.62 426.28 12,503,965 +1.69(+0.40%)
Apr 08, 2024 425.17 427.28 423.30 424.59 14,265,587 -0.93(-0.22%)
Apr 05, 2024 420.01 426.51 418.32 425.52 16,555,898 -1.06(-0.25%)
Apr 04, 2024 427.58 423.32 426.58 4,329,283 +6.13(+1.46%)
Apr 03, 2024 419.73 423.26 419.08 420.45 16,481,980 -0.99(-0.23%)
Apr 02, 2024 420.11 422.38 417.84 421.44 17,907,240 -3.13(-0.74%)
Apr 01, 2024 423.95 427.89 422.22 424.57 16,304,942 +3.85(+0.92%)
Mar 28, 2024 420.96 421.87 419.12 420.72 21,879,760 -0.71(-0.17%)
Mar 27, 2024 424.44 424.45 419.01 421.43 16,696,744 -0.22(-0.05%)
Mar 26, 2024 425.61 425.99 421.35 421.65 16,712,054 -1.21(-0.29%)
Mar 25, 2024 425.24 427.41 421.61 422.86 18,053,696 -5.88(-1.37%)
Mar 22, 2024 429.70 429.86 426.07 428.74 18,149,358 -0.63(-0.15%)
Mar 21, 2024 429.83 430.82 427.16 429.37 21,357,296 +4.14(+0.97%)
Mar 20, 2024 422.00 425.96 420.66 425.23 17,841,196 +3.82(+0.91%)
Mar 19, 2024 417.83 421.67 415.55 421.41 19,858,420 +4.09(+0.98%)
Mar 18, 2024 414.25 420.73 413.78 417.32 20,100,392 +0.90(+0.22%)
Mar 15, 2024 419.29 422.60 412.79 416.42 45,238,888 -8.80(-2.07%)
Mar 14, 2024 420.24 427.82 417.99 425.22 34,139,288 +10.12(+2.44%)
Mar 13, 2024 418.10 418.18 411.45 415.10 17,104,914 -0.18(-0.04%)
Mar 12, 2024 407.62 415.57 406.79 415.28 22,442,214 +10.76(+2.66%)
Mar 11, 2024 403.76 405.68 401.26 404.52 16,116,579 -1.70(-0.42%)
Mar 08, 2024 407.96 410.42 404.33 406.22 18,002,600 -2.92(-0.71%)
Mar 07, 2024 406.12 409.78 402.24 409.14 18,508,392 +7.05(+1.75%)
Mar 06, 2024 402.97 405.16 398.39 402.09 22,316,856 -0.56(-0.14%)
Mar 05, 2024 413.96 414.25 400.64 402.65 26,889,636 -12.27(-2.96%)
Mar 04, 2024 413.44 417.35 412.32 414.92 17,578,108 -0.58(-0.14%)
Mar 01, 2024 411.27 415.87 410.88 415.50 17,823,896 +1.86(+0.45%)
Feb 29, 2024 408.64 414.20 405.92 413.64 31,919,856 +5.92(+1.45%)
Feb 28, 2024 408.17 409.30 405.32 407.72 13,181,199 +0.24(+0.06%)
Feb 27, 2024 407.99 408.32 403.85 407.48 15,090,566 -0.06(-0.01%)
Feb 26, 2024 411.45 412.16 407.36 407.54 16,177,065 -2.80(-0.68%)
Feb 23, 2024 415.67 415.86 408.97 410.34 16,296,692 -1.31(-0.32%)
Feb 22, 2024 410.19 412.83 408.57 411.65 27,083,532 +9.47(+2.35%)
Feb 21, 2024 400.17 402.29 397.22 402.18 18,521,876 -0.61(-0.15%)
Feb 20, 2024 403.24 404.49 398.01 402.79 24,279,032 -1.27(-0.31%)
Feb 16, 2024 407.96 408.29 403.44 404.06 23,073,788 -2.50(-0.61%)
Feb 15, 2024 408.14 409.13 404.29 406.56 21,853,420 -2.93(-0.72%)
Feb 14, 2024 408.07 409.84 404.57 409.49 20,467,240 +3.92(+0.97%)
Feb 13, 2024 404.19 409.31 402.64 405.57 27,849,348 -8.99(-2.17%)
Feb 12, 2024 419.77 419.96 413.98 414.56 21,223,068 -5.21(-1.24%)
Feb 09, 2024 414.48 420.04 414.32 419.77 22,074,030 +6.43(+1.56%)
Feb 08, 2024 413.29 414.79 411.77 413.35 21,821,662 +0.06(+0.01%)
Feb 07, 2024 406.69 413.54 406.65 413.29 22,361,554 +8.54(+2.11%)
Feb 06, 2024 405.13 407.22 402.17 404.74 18,423,450 -0.16(-0.04%)
Feb 05, 2024 409.14 410.40 403.24 404.90 25,377,568 -5.56(-1.35%)
Feb 02, 2024 403.06 411.89 402.81 410.46 28,309,044 +7.43(+1.84%)
Feb 01, 2024 401.09 407.25 401.06 403.04 30,639,102 +6.19(+1.56%)
Jan 31, 2024 406.21 414.55 396.48 396.85 47,248,840 -10.99(-2.69%)
Jan 30, 2024 411.50 412.29 405.70 407.84 32,980,038 -1.13(-0.28%)
Jan 29, 2024 405.31 409.22 403.58 408.96 24,444,786 +5.78(+1.43%)
Jan 26, 2024 403.62 405.42 401.69 403.18 17,836,520 -0.94(-0.23%)
Jan 25, 2024 403.57 406.26 401.79 404.12 20,978,208 +2.31(+0.57%)
Jan 24, 2024 400.80 404.88 399.71 401.82 25,165,678 +3.65(+0.92%)
Jan 23, 2024 395.02 398.64 393.24 398.16 20,688,308 +2.39(+0.60%)
Jan 22, 2024 399.28 399.88 392.86 395.78 26,930,858 -2.16(-0.54%)
Jan 19, 2024 395.03 397.93 392.77 397.93 29,422,922 +4.79(+1.22%)
Jan 18, 2024 391.00 393.26 389.40 393.14 23,480,482 +4.39(+1.13%)
Jan 17, 2024 387.26 389.39 384.10 388.75 22,257,456 -0.80(-0.21%)
Jan 16, 2024 392.93 393.30 386.91 389.55 27,215,808 +1.80(+0.46%)
Jan 12, 2024 384.78 387.96 383.94 387.75 21,701,954 +3.83(+1.00%)
Jan 11, 2024 385.29 389.96 379.68 383.92 27,845,028 +1.86(+0.49%)
Jan 10, 2024 375.68 383.46 375.62 382.06 25,519,312 +6.97(+1.86%)
Jan 09, 2024 371.32 375.30 370.50 375.10 20,849,564 +1.10(+0.29%)
Jan 08, 2024 368.62 374.51 368.33 374.00 23,146,786 +6.93(+1.89%)
Jan 05, 2024 368.29 371.37 365.82 367.07 21,124,560 -0.19(-0.05%)
Jan 04, 2024 369.98 372.41 366.49 367.26 20,924,928 -2.65(-0.72%)
Jan 03, 2024 368.33 372.57 367.83 369.92 23,100,872 -0.27(-0.07%)
Jan 02, 2024 373.17 375.21 366.09 370.19 25,346,888 -5.16(-1.37%)
Dec 29, 2023 375.31 376.46 372.79 375.35 18,771,380 +0.76(+0.20%)
Dec 28, 2023 374.68 375.76 373.47 374.59 14,361,494 +1.21(+0.32%)
Dec 27, 2023 373.00 374.37 372.12 373.38 14,928,184 -0.59(-0.16%)
Dec 26, 2023 374.31 376.24 372.81 373.97 12,687,442 +0.08(+0.02%)
Dec 22, 2023 372.99 374.49 372.02 373.89 17,140,832 +1.04(+0.28%)
Dec 21, 2023 371.87 373.72 369.36 372.85 17,731,634 +2.92(+0.79%)
Dec 20, 2023 374.31 375.34 369.85 369.94 26,280,626 -2.64(-0.71%)
Dec 19, 2023 370.80 372.57 369.16 372.57 20,618,110 +0.61(+0.16%)
Dec 18, 2023 368.77 372.31 368.00 371.96 21,829,616 +1.92(+0.52%)
Dec 15, 2023 366.17 371.71 365.60 370.05 78,696,208 +4.79(+1.31%)
Dec 14, 2023 372.62 373.07 363.46 365.25 43,728,444 -8.42(-2.25%)
Dec 13, 2023 375.33 376.94 370.09 373.68 30,792,890 -0.01(-0.00%)
Dec 12, 2023 370.17 373.73 369.78 373.69 24,887,868 +3.07(+0.83%)
Dec 11, 2023 367.80 370.91 365.43 370.62 27,740,072 -2.92(-0.78%)
Dec 08, 2023 368.52 373.77 367.55 373.54 20,192,128 +3.27(+0.88%)
Dec 07, 2023 367.55 370.77 365.64 370.26 23,142,966 +2.15(+0.58%)
Dec 06, 2023 372.85 373.49 367.35 368.12 21,200,264 -3.71(-1.00%)
Dec 05, 2023 365.77 372.39 364.95 371.83 23,402,474 +3.37(+0.92%)
Dec 04, 2023 368.42 368.84 362.23 368.46 32,097,222 -5.36(-1.43%)
Dec 01, 2023 376.06 377.46 370.62 373.82 33,136,704 -4.39(-1.16%)
Nov 30, 2023 377.79 379.39 374.78 378.21 31,209,254 +0.06(+0.02%)
Nov 29, 2023 383.05 383.54 376.74 378.15 28,997,970 -3.84(-1.01%)
Nov 28, 2023 377.65 382.29 377.46 381.99 20,467,410 +4.08(+1.08%)
Nov 27, 2023 376.08 379.94 375.51 377.91 22,234,358 +1.18(+0.31%)
Nov 24, 2023 376.63 377.27 374.44 376.73 10,200,891 -0.42(-0.11%)
Nov 22, 2023 377.30 379.09 374.27 377.15 23,415,872 +4.77(+1.28%)
Nov 21, 2023 374.98 372.38 28,399,750 -4.36(-1.16%)
Nov 20, 2023 370.54 378.17 370.31 376.74 52,566,028 +7.58(+2.05%)
Nov 17, 2023 372.92 373.68 366.32 369.17 40,399,964 -6.31(-1.68%)
Nov 16, 2023 370.27 375.65 369.50 375.48 27,406,860 +6.49(+1.76%)
Nov 15, 2023 370.60 372.44 366.43 368.99 27,459,954 +0.15(+0.04%)
Nov 14, 2023 369.57 370.51 365.93 368.84 27,754,962 +3.58(+0.98%)
Nov 13, 2023 366.80 367.05 364.49 365.26 20,070,586 -2.98(-0.81%)
Nov 10, 2023 360.09 368.67 359.67 368.24 28,176,898 +8.94(+2.49%)
Nov 09, 2023 360.90 363.38 358.97 359.30 24,900,402 -2.50(-0.69%)
Nov 08, 2023 360.28 362.02 359.16 361.80 26,952,334 +2.66(+0.74%)
Nov 07, 2023 358.01 361.06 356.25 359.14 25,909,298 +3.99(+1.12%)
Nov 06, 2023 352.08 356.16 352.02 355.15 23,905,198 +3.72(+1.06%)
Nov 03, 2023 348.28 353.02 345.99 351.44 23,729,506 +4.46(+1.29%)
Nov 02, 2023 345.90 347.48 343.44 346.97 24,412,574 +2.24(+0.65%)
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.