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

Microsoft (NQ: MSFT )

420.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 261.36 263.06 257.36 257.50 25,157,222 -1.51(-0.58%)
Aug 30, 2022 262.62 263.00 256.70 259.01 23,113,722 -2.20(-0.84%)
Aug 29, 2022 261.82 263.34 259.85 261.20 20,650,058 -2.82(-1.07%)
Aug 26, 2022 274.85 276.09 263.91 264.02 27,974,284 -10.60(-3.86%)
Aug 25, 2022 273.12 274.79 270.35 274.62 17,528,900 +3.01(+1.11%)
Aug 24, 2022 271.23 273.02 270.94 271.61 18,409,982 -0.64(-0.24%)
Aug 23, 2022 272.25 274.63 271.22 272.25 17,793,180 -1.29(-0.47%)
Aug 22, 2022 277.80 278.17 273.01 273.54 25,442,970 -8.27(-2.94%)
Aug 19, 2022 284.52 284.86 281.23 281.81 20,887,160 -3.96(-1.39%)
Aug 18, 2022 285.79 287.48 284.69 285.77 17,445,392 -1.13(-0.39%)
Aug 17, 2022 285.34 288.90 285.08 286.90 18,552,638 -0.76(-0.26%)
Aug 16, 2022 286.95 288.96 285.41 287.66 18,410,412 -0.75(-0.26%)
Aug 15, 2022 285.98 289.10 285.10 288.40 18,392,842 +1.53(+0.53%)
Aug 12, 2022 283.50 286.87 281.99 286.87 24,349,864 +4.81(+1.70%)
Aug 11, 2022 285.83 286.18 281.56 282.07 20,413,122 -2.10(-0.74%)
Aug 10, 2022 283.20 284.81 281.99 284.17 25,115,760 +6.74(+2.43%)
Aug 09, 2022 274.81 278.19 272.82 277.43 23,803,364 +1.95(+0.71%)
Aug 08, 2022 279.15 280.99 274.50 275.48 19,078,888 -2.55(-0.92%)
Aug 05, 2022 274.33 278.75 273.87 278.03 17,069,304 -0.73(-0.26%)
Aug 04, 2022 276.94 278.90 275.33 278.75 18,403,474 +1.16(+0.42%)
Aug 03, 2022 271.98 278.61 271.83 277.59 23,921,436 +7.52(+2.78%)
Aug 02, 2022 271.24 273.09 267.68 270.08 23,147,516 -3.13(-1.15%)
Aug 01, 2022 273.02 276.43 271.08 273.21 21,912,270 -2.68(-0.97%)
Jul 29, 2022 272.91 277.13 271.86 275.89 32,770,762 +4.25(+1.57%)
Jul 28, 2022 265.09 273.04 263.25 271.64 34,031,024 +7.54(+2.85%)
Jul 27, 2022 256.65 265.39 254.38 264.10 46,817,772 +16.55(+6.69%)
Jul 26, 2022 255.37 255.39 245.26 247.55 39,851,004 -7.16(-2.81%)
Jul 25, 2022 256.49 256.99 252.38 254.72 21,422,774 -1.15(-0.45%)
Jul 22, 2022 260.66 260.75 254.60 255.87 22,311,580 -4.40(-1.69%)
Jul 21, 2022 255.31 260.32 252.59 260.27 22,783,790 +2.52(+0.98%)
Jul 20, 2022 255.41 260.30 254.44 257.74 23,283,302 +2.69(+1.06%)
Jul 19, 2022 253.13 255.24 249.30 255.05 25,409,444 +5.19(+2.08%)
Jul 18, 2022 255.27 256.34 248.93 249.86 21,334,912 -2.43(-0.96%)
Jul 15, 2022 251.31 255.88 250.38 252.29 30,297,236 +2.59(+1.04%)
Jul 14, 2022 246.25 250.73 241.69 249.69 25,529,198 +1.34(+0.54%)
Jul 13, 2022 245.87 249.17 243.83 248.36 30,031,836 -0.94(-0.38%)
Jul 12, 2022 261.29 261.35 247.69 249.30 36,485,900 -10.65(-4.10%)
Jul 11, 2022 261.06 261.93 257.65 259.94 19,859,160 -3.10(-1.18%)
Jul 08, 2022 260.22 263.47 258.74 263.04 20,005,714 -0.71(-0.27%)
Jul 07, 2022 260.54 264.41 260.44 263.75 21,220,572 +2.13(+0.81%)
Jul 06, 2022 259.20 263.36 257.87 261.62 24,234,278 +3.30(+1.28%)
Jul 05, 2022 251.74 258.44 250.34 258.31 23,403,564 +3.21(+1.26%)
Jul 01, 2022 251.96 255.29 250.22 255.10 23,327,346 +2.70(+1.07%)
Jun 30, 2022 252.61 255.05 248.53 252.40 32,307,196 -3.37(-1.32%)
Jun 29, 2022 253.14 257.45 251.34 255.77 20,461,724 +3.72(+1.47%)
Jun 28, 2022 259.42 262.30 251.90 252.05 27,856,836 -8.26(-3.17%)
Jun 27, 2022 263.57 263.67 258.74 260.32 25,039,192 -2.76(-1.05%)
Jun 24, 2022 257.29 263.35 257.20 263.08 34,519,236 +8.69(+3.41%)
Jun 23, 2022 251.16 254.89 249.25 254.39 26,947,150 +5.63(+2.26%)
Jun 22, 2022 247.54 252.73 246.05 248.76 26,404,986 -0.60(-0.24%)
Jun 21, 2022 245.94 250.35 245.20 249.36 30,471,190 +5.99(+2.46%)
Jun 17, 2022 240.48 246.18 239.82 243.38 43,842,696 +2.63(+1.09%)
Jun 16, 2022 241.73 243.15 238.82 240.74 33,729,872 -6.67(-2.70%)
Jun 15, 2022 244.02 250.89 242.17 247.41 33,673,800 +7.14(+2.97%)
Jun 14, 2022 239.65 241.50 237.34 240.27 29,234,264 +2.19(+0.92%)
Jun 13, 2022 240.88 244.73 237.36 238.08 46,934,384 -10.54(-4.24%)
Jun 10, 2022 256.08 256.08 248.17 248.62 32,303,604 -11.60(-4.46%)
Jun 09, 2022 263.16 268.00 260.06 260.22 26,897,452 -5.52(-2.08%)
Jun 08, 2022 267.02 268.29 264.96 265.74 17,676,228 -2.05(-0.77%)
Jun 07, 2022 262.04 268.42 261.80 267.80 23,249,574 +3.69(+1.40%)
Jun 06, 2022 267.36 269.45 262.61 264.11 22,786,412 -1.25(-0.47%)
Jun 03, 2022 265.64 268.73 263.78 265.36 28,602,670 -4.48(-1.66%)
Jun 02, 2022 259.88 269.91 257.08 269.84 44,765,588 +2.12(+0.79%)
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.