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

Microsoft (NQ: MSFT )

438.69 +7.88 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2023 334.53 339.46 333.98 337.29 27,137,722 +5.44(+1.64%)
Jun 29, 2023 331.51 332.90 329.44 331.85 17,154,396 -0.87(-0.26%)
Jun 28, 2023 331.46 334.75 330.62 332.72 20,447,396 +1.35(+0.41%)
Jun 27, 2023 328.69 332.94 326.16 331.38 24,572,468 +5.86(+1.80%)
Jun 26, 2023 330.53 332.90 325.35 325.51 21,699,072 -6.31(-1.90%)
Jun 23, 2023 331.17 334.73 330.27 331.82 23,400,818 -4.64(-1.38%)
Jun 22, 2023 330.93 336.87 330.16 336.47 23,770,382 +6.09(+1.84%)
Jun 21, 2023 333.16 334.51 328.90 330.38 25,353,312 -4.45(-1.33%)
Jun 20, 2023 336.07 338.81 332.65 334.82 26,623,074 -4.24(-1.25%)
Jun 16, 2023 347.97 348.12 338.69 339.06 47,017,200 -5.78(-1.68%)
Jun 15, 2023 334.26 346.50 333.98 344.85 39,461,592 +10.73(+3.21%)
Jun 14, 2023 331.15 335.80 329.63 334.12 26,270,658 +3.02(+0.91%)
Jun 13, 2023 331.27 333.76 327.24 331.10 23,163,634 +2.42(+0.74%)
Jun 12, 2023 325.44 328.93 322.06 328.68 24,516,014 +5.01(+1.55%)
Jun 09, 2023 321.89 326.84 321.31 323.67 22,746,170 +1.52(+0.47%)
Jun 08, 2023 320.84 323.52 320.26 322.15 23,481,726 +1.86(+0.58%)
Jun 07, 2023 328.48 331.30 319.42 320.29 41,102,928 -10.20(-3.09%)
Jun 06, 2023 332.13 332.17 329.00 330.50 20,583,400 -2.24(-0.67%)
Jun 05, 2023 332.02 335.33 331.46 332.73 21,500,446 +0.54(+0.16%)
Jun 02, 2023 331.06 334.27 329.38 332.20 26,123,574 +2.79(+0.85%)
Jun 01, 2023 322.82 330.35 321.62 329.40 27,024,994 +4.15(+1.28%)
May 31, 2023 329.12 332.73 324.20 325.25 46,382,624 -2.79(-0.85%)
May 30, 2023 332.03 332.54 327.37 328.05 29,773,030 -1.66(-0.50%)
May 26, 2023 320.93 330.22 320.79 329.71 37,089,640 +6.90(+2.14%)
May 25, 2023 320.15 323.78 316.94 322.81 43,688,484 +11.96(+3.85%)
May 24, 2023 311.73 313.48 309.63 310.85 23,554,716 -1.40(-0.45%)
May 23, 2023 316.98 319.64 312.24 312.25 31,091,598 -5.86(-1.84%)
May 22, 2023 315.56 319.51 314.97 318.11 24,326,362 +2.81(+0.89%)
May 19, 2023 313.72 315.71 313.35 315.30 27,812,386 -0.18(-0.06%)
May 18, 2023 311.53 315.99 310.73 315.48 27,518,726 +4.48(+1.44%)
May 17, 2023 309.31 311.43 307.77 311.00 24,543,100 +2.91(+0.95%)
May 16, 2023 306.20 310.04 306.20 308.09 27,036,948 +2.25(+0.74%)
May 15, 2023 305.48 306.28 303.99 305.84 16,524,243 +0.48(+0.16%)
May 12, 2023 306.92 307.01 303.01 305.35 20,008,984 -1.13(-0.37%)
May 11, 2023 306.47 307.48 302.68 306.48 32,049,026 -2.17(-0.70%)
May 10, 2023 305.01 309.34 304.07 308.65 30,576,576 +5.25(+1.73%)
May 09, 2023 304.39 306.41 302.72 303.41 21,589,370 -1.63(-0.53%)
May 08, 2023 306.50 306.57 302.51 305.04 21,565,248 -1.98(-0.64%)
May 05, 2023 302.14 308.32 300.71 307.01 28,531,236 +5.18(+1.72%)
May 04, 2023 302.65 304.16 299.85 301.83 22,759,484 +1.00(+0.33%)
May 03, 2023 303.03 305.00 300.53 300.84 22,606,442 -1.00(-0.33%)
May 02, 2023 304.16 305.56 300.35 301.83 26,695,864 -0.15(-0.05%)
May 01, 2023 303.38 304.99 301.58 301.98 21,540,614 -1.68(-0.55%)
Apr 28, 2023 300.45 305.31 299.76 303.66 36,901,596 +2.40(+0.80%)
Apr 27, 2023 292.50 301.63 291.79 301.26 46,986,052 +9.35(+3.20%)
Apr 26, 2023 293.23 296.06 289.30 291.91 66,306,860 +19.72(+7.24%)
Apr 25, 2023 276.24 278.30 272.15 272.20 45,992,612 -6.27(-2.25%)
Apr 24, 2023 278.79 281.61 275.46 278.47 26,935,132 -3.98(-1.41%)
Apr 21, 2023 281.67 282.92 279.75 282.45 21,933,242 -0.31(-0.11%)
Apr 20, 2023 281.91 285.65 281.74 282.76 23,503,010 -2.31(-0.81%)
Apr 19, 2023 282.64 285.67 281.21 285.07 17,335,128 +0.08(+0.03%)
Apr 18, 2023 288.16 288.34 283.65 284.99 20,395,314 -0.42(-0.15%)
Apr 17, 2023 286.54 288.19 282.81 285.42 24,111,316 +2.64(+0.93%)
Apr 14, 2023 283.64 285.10 280.37 282.78 21,236,656 -3.67(-1.28%)
Apr 13, 2023 280.27 286.51 279.86 286.45 24,499,904 +6.28(+2.24%)
Apr 12, 2023 281.46 283.65 278.66 280.17 27,715,650 +0.65(+0.23%)
Apr 11, 2023 282.40 282.63 278.34 279.52 27,586,738 -6.48(-2.27%)
Apr 10, 2023 285.82 286.21 281.38 286.00 23,365,036 -2.18(-0.76%)
Apr 06, 2023 279.89 288.66 278.73 288.19 30,123,378 +7.17(+2.55%)
Apr 05, 2023 282.50 283.79 279.61 281.01 22,305,676 -2.81(-0.99%)
Apr 04, 2023 283.87 287.05 282.33 283.82 26,123,262 -0.05(-0.02%)
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.