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

Microsoft (NQ:MSFT)

366.82 +7.70 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2025 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 22, 2025 363.38 367.77 359.86 366.82 19,470,536 +7.70(+2.14%)
Apr 21, 2025 362.82 364.48 355.67 359.12 20,823,466 -8.66(-2.35%)
Apr 17, 2025 373.74 374.32 366.89 367.78 21,126,558 -3.83(-1.03%)
Apr 16, 2025 380.67 381.61 368.00 371.61 21,959,800 -14.12(-3.66%)
Apr 15, 2025 388.51 391.89 384.16 385.73 17,187,138 -2.08(-0.54%)
Apr 14, 2025 393.22 394.65 384.21 387.81 19,242,552 -0.64(-0.16%)
Apr 11, 2025 380.64 390.05 378.89 388.45 23,839,596 +7.10(+1.86%)
Apr 10, 2025 382.06 383.90 367.80 381.35 37,962,152 -9.14(-2.34%)
Apr 09, 2025 353.54 393.23 353.10 390.49 50,170,872 +35.93(+10.13%)
Apr 08, 2025 368.26 373.65 350.25 354.56 35,836,536 -3.30(-0.92%)
Apr 07, 2025 350.88 365.85 344.79 357.86 50,407,780 -1.98(-0.55%)
Apr 04, 2025 364.13 374.59 359.48 359.84 49,217,560 -13.27(-3.56%)
Apr 03, 2025 374.79 377.48 369.35 373.11 30,206,412 -9.03(-2.36%)
Apr 02, 2025 377.96 385.08 376.62 382.14 16,163,342 -0.05(-0.01%)
Apr 01, 2025 374.65 382.85 373.23 382.19 19,679,212 +6.80(+1.81%)
Mar 31, 2025 372.54 377.07 367.24 375.39 35,176,320 -3.41(-0.90%)
Mar 28, 2025 388.08 389.13 376.93 378.80 21,638,816 -11.78(-3.02%)
Mar 27, 2025 390.13 392.24 387.39 390.58 13,761,672 +0.61(+0.16%)
Mar 26, 2025 395.00 395.31 388.57 389.97 16,128,248 -5.19(-1.31%)
Mar 25, 2025 393.92 396.36 392.64 395.16 15,770,356 +2.08(+0.53%)
Mar 24, 2025 395.40 395.40 389.81 393.08 21,042,680 +1.82(+0.47%)
Mar 21, 2025 383.21 391.74 382.80 391.26 39,677,912 +4.42(+1.14%)
Mar 20, 2025 385.73 391.79 383.28 386.84 18,468,352 -0.98(-0.25%)
Mar 19, 2025 385.52 389.68 384.00 387.82 19,175,064 +4.30(+1.12%)
Mar 18, 2025 387.07 387.37 381.10 383.52 19,483,172 -5.29(-1.36%)
Mar 17, 2025 386.70 392.70 385.57 388.81 22,794,000 +0.25(+0.06%)
Mar 14, 2025 379.77 390.23 379.51 388.56 19,953,242 +9.79(+2.58%)
Mar 13, 2025 383.15 385.32 377.45 378.77 20,451,692 -4.50(-1.17%)
Mar 12, 2025 382.95 385.22 378.95 383.27 24,241,836 +2.82(+0.74%)
Mar 11, 2025 379.00 386.00 376.91 380.45 32,013,102 +0.29(+0.08%)
Mar 10, 2025 385.84 386.40 377.22 380.16 32,786,560 -13.15(-3.34%)
Mar 07, 2025 392.32 394.80 385.54 393.31 22,034,440 -3.58(-0.90%)
Mar 06, 2025 394.28 402.15 392.68 396.89 23,506,036 -4.13(-1.03%)
Mar 05, 2025 389.34 401.67 388.81 401.02 23,412,356 +12.41(+3.19%)
Mar 04, 2025 383.40 392.58 381.00 388.61 29,301,406 +0.12(+0.03%)
Mar 03, 2025 398.82 398.82 386.15 388.49 22,957,964 -8.50(-2.14%)
Feb 28, 2025 392.65 397.63 386.57 396.99 32,845,976 +4.46(+1.14%)
Feb 27, 2025 401.27 405.74 392.17 392.53 21,178,636 -7.20(-1.80%)
Feb 26, 2025 398.01 403.60 394.25 399.73 19,588,446 +1.83(+0.46%)
Feb 25, 2025 401.10 401.92 396.70 397.90 29,718,832 -6.10(-1.51%)
Feb 24, 2025 408.51 409.37 399.32 404.00 26,425,180 -4.21(-1.03%)
Feb 21, 2025 417.33 418.05 407.89 408.21 27,702,800 -7.92(-1.90%)
Feb 20, 2025 415.29 419.31 412.54 416.13 23,462,648 +2.19(+0.53%)
Feb 19, 2025 407.06 414.66 406.83 413.94 25,103,808 +5.12(+1.25%)
Feb 18, 2025 407.18 409.77 405.69 408.82 21,429,952 +1.21(+0.30%)
Feb 14, 2025 406.97 408.09 405.07 407.61 22,804,518 -2.11(-0.51%)
Feb 13, 2025 406.19 410.18 405.55 409.72 23,900,884 +1.50(+0.37%)
Feb 12, 2025 406.39 409.93 403.56 408.22 19,138,518 -2.40(-0.58%)
Feb 11, 2025 408.82 411.67 408.48 410.62 18,162,398 -0.78(-0.19%)
Feb 10, 2025 412.88 414.63 410.10 411.39 20,840,010 +2.46(+0.60%)
Feb 07, 2025 415.65 417.81 407.28 408.93 23,083,208 -6.06(-1.46%)
Feb 06, 2025 413.17 417.36 413.17 414.99 16,298,005 +2.52(+0.61%)
Feb 05, 2025 411.52 413.00 409.58 412.46 16,349,763 +0.92(+0.22%)
Feb 04, 2025 411.85 413.09 408.92 411.55 20,536,746 +1.45(+0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.