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

Microsoft (NQ: MSFT )

378.61 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 27, 2023 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 (%)
Nov 27, 2023 376.78 380.64 376.20 378.61 22,193,318 +1.18(+0.31%)
Nov 24, 2023 377.33 377.97 375.13 377.43 10,182,062 -0.42(-0.11%)
Nov 22, 2023 378.00 379.79 374.96 377.85 23,372,650 +4.78(+1.28%)
Nov 21, 2023 375.67 376.22 371.12 373.07 28,347,328 -4.37(-1.16%)
Nov 20, 2023 371.22 378.87 371.00 377.44 52,469,000 +7.59(+2.05%)
Nov 17, 2023 373.61 374.37 367.00 369.85 40,325,392 -6.32(-1.68%)
Nov 16, 2023 370.96 376.35 370.18 376.17 27,356,272 +6.50(+1.76%)
Nov 15, 2023 371.28 373.13 367.11 369.67 27,409,264 +0.15(+0.04%)
Nov 14, 2023 370.26 371.20 366.60 369.52 27,703,732 +3.58(+0.98%)
Nov 13, 2023 367.47 367.72 365.16 365.94 20,033,538 -2.98(-0.81%)
Nov 10, 2023 360.76 369.35 360.34 368.92 28,124,888 +8.96(+2.49%)
Nov 09, 2023 361.57 364.05 359.63 359.96 24,854,440 -2.50(-0.69%)
Nov 08, 2023 360.95 363.13 359.82 362.46 26,902,600 +2.66(+0.74%)
Nov 07, 2023 358.67 361.73 356.91 359.80 25,861,474 +3.99(+1.12%)
Nov 06, 2023 352.73 356.82 352.63 355.81 23,861,074 +3.72(+1.06%)
Nov 03, 2023 348.92 353.67 346.63 352.08 23,685,706 +4.47(+1.29%)
Nov 02, 2023 346.54 348.12 344.07 347.61 24,367,514 +2.24(+0.65%)
Nov 01, 2023 339.10 346.72 338.96 345.37 28,195,262 +7.94(+2.35%)
Oct 31, 2023 338.16 338.31 334.01 337.43 20,303,990 +0.80(+0.24%)
Oct 30, 2023 332.74 338.76 329.85 336.63 22,866,906 +7.49(+2.27%)
Oct 27, 2023 329.75 336.04 327.74 329.14 29,917,124 +1.92(+0.59%)
Oct 26, 2023 339.85 340.94 326.28 327.23 37,862,168 -12.75(-3.75%)
Oct 25, 2023 344.32 345.50 336.94 339.98 55,132,560 +10.12(+3.07%)
Oct 24, 2023 330.63 331.17 326.94 329.86 31,065,650 +1.21(+0.37%)
Oct 23, 2023 324.81 332.05 323.73 328.65 24,469,186 +2.65(+0.81%)
Oct 20, 2023 331.05 331.25 324.79 326.01 25,142,404 -4.64(-1.40%)
Oct 19, 2023 331.48 336.20 330.24 330.65 25,088,906 +1.21(+0.37%)
Oct 18, 2023 331.82 334.91 327.63 329.44 23,186,412 -1.95(-0.59%)
Oct 17, 2023 328.92 332.79 326.75 331.39 18,368,474 -0.58(-0.17%)
Oct 16, 2023 330.38 335.46 329.93 331.97 22,200,334 +4.90(+1.50%)
Oct 13, 2023 331.71 333.15 325.70 327.07 21,128,552 -3.42(-1.04%)
Oct 12, 2023 329.90 332.95 328.05 330.49 19,342,708 -1.29(-0.39%)
Oct 11, 2023 330.54 332.15 328.47 331.78 20,091,076 +4.05(+1.24%)
Oct 10, 2023 330.29 330.43 327.01 327.73 20,586,628 -1.43(-0.43%)
Oct 09, 2023 324.09 329.63 322.52 329.15 19,919,794 +2.56(+0.78%)
Oct 06, 2023 315.91 328.52 315.66 326.60 25,764,668 +7.88(+2.47%)
Oct 05, 2023 318.44 319.33 314.26 318.71 16,996,370 +0.40(+0.13%)
Oct 04, 2023 313.39 319.39 313.36 318.31 20,744,482 +5.55(+1.78%)
Oct 03, 2023 320.18 320.74 310.58 312.75 21,056,406 -8.39(-2.61%)
Oct 02, 2023 315.64 321.24 314.54 321.15 20,604,484 +6.04(+1.92%)
Sep 29, 2023 317.11 318.82 314.34 315.11 24,226,528 +2.08(+0.66%)
Sep 28, 2023 310.36 314.84 308.82 313.03 19,715,764 +0.87(+0.28%)
Sep 27, 2023 311.67 313.66 309.06 312.16 19,438,868 +0.65(+0.21%)
Sep 26, 2023 314.49 315.24 309.39 311.51 26,333,102 -5.39(-1.70%)
Sep 25, 2023 315.95 316.99 314.36 316.90 17,862,382 +0.53(+0.17%)
Sep 22, 2023 320.67 320.80 315.51 316.37 21,491,768 -2.51(-0.79%)
Sep 21, 2023 318.61 324.69 314.36 318.88 36,224,132 -1.24(-0.39%)
Sep 20, 2023 328.84 328.92 319.86 320.12 21,557,152 -7.86(-2.40%)
Sep 19, 2023 325.51 328.72 323.85 327.98 16,725,159 -0.41(-0.12%)
Sep 18, 2023 327.14 329.73 325.70 328.39 16,865,514 -1.16(-0.35%)
Sep 15, 2023 336.24 336.71 328.98 329.55 38,225,684 -8.46(-2.50%)
Sep 14, 2023 338.46 340.17 335.89 338.01 20,290,112 +2.63(+0.79%)
Sep 13, 2023 330.64 336.17 330.50 335.38 16,579,918 +4.28(+1.29%)
Sep 12, 2023 335.14 336.11 330.81 331.10 17,959,726 -6.16(-1.83%)
Sep 11, 2023 336.56 337.74 334.75 337.25 16,621,166 +3.66(+1.10%)
Sep 08, 2023 329.42 335.48 328.79 333.59 19,588,432 +4.35(+1.32%)
Sep 07, 2023 330.62 332.40 328.36 329.24 18,415,124 -2.96(-0.89%)
Sep 06, 2023 332.70 333.78 329.51 332.21 17,568,592 -0.67(-0.20%)
Sep 05, 2023 328.33 334.17 327.99 332.87 18,588,020 +4.88(+1.49%)
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.