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

Microsoft (NQ: MSFT )

433.62 -1.53 (-0.35%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 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, 2021 263.39 264.04 262.33 263.59 22,254,196 -0.49(-0.18%)
Jun 29, 2021 261.61 264.32 260.75 264.08 20,482,072 +2.61(+1.00%)
Jun 28, 2021 259.00 261.65 258.74 261.47 20,128,748 +3.60(+1.40%)
Jun 25, 2021 259.05 260.04 257.62 257.87 26,321,246 -1.62(-0.63%)
Jun 24, 2021 258.98 260.62 258.31 259.50 22,064,146 +1.38(+0.53%)
Jun 23, 2021 258.81 259.63 257.30 258.12 20,056,928 -0.23(-0.09%)
Jun 22, 2021 255.63 258.62 255.42 258.35 25,372,604 +2.80(+1.10%)
Jun 21, 2021 252.81 256.41 250.96 255.55 27,422,932 +3.11(+1.23%)
Jun 18, 2021 252.63 255.22 251.77 252.43 38,233,512 -1.43(-0.56%)
Jun 17, 2021 249.16 254.69 249.10 253.86 28,324,294 +3.38(+1.35%)
Jun 16, 2021 252.40 253.55 247.56 250.49 27,959,286 -0.91(-0.36%)
Jun 15, 2021 252.76 252.98 250.73 251.39 18,529,038 -1.49(-0.59%)
Jun 14, 2021 250.94 252.94 249.87 252.88 19,675,368 +1.95(+0.78%)
Jun 11, 2021 251.02 251.51 249.69 250.93 19,527,002 +0.63(+0.25%)
Jun 10, 2021 247.43 250.51 246.83 250.30 25,236,714 +3.55(+1.44%)
Jun 09, 2021 246.96 248.64 246.38 246.75 18,430,744 +0.99(+0.40%)
Jun 08, 2021 248.28 249.10 245.70 245.76 23,074,030 -1.21(-0.49%)
Jun 07, 2021 243.24 247.24 243.07 246.96 23,702,904 +2.94(+1.20%)
Jun 04, 2021 241.08 244.86 240.83 244.03 25,982,154 +4.94(+2.07%)
Jun 03, 2021 238.61 239.69 236.44 239.08 26,417,208 -1.55(-0.64%)
Jun 02, 2021 241.44 242.55 239.21 240.63 19,934,218 -0.10(-0.04%)
Jun 01, 2021 244.45 244.51 240.30 240.73 23,853,236 -2.22(-0.91%)
May 28, 2021 244.22 245.28 242.83 242.94 18,781,714 +0.36(+0.15%)
May 27, 2021 244.40 244.70 242.56 242.59 25,145,810 -2.12(-0.87%)
May 26, 2021 244.65 246.12 243.99 244.71 18,260,684 -0.22(-0.09%)
May 25, 2021 244.98 245.93 244.05 244.93 18,186,578 +0.91(+0.37%)
May 24, 2021 241.11 244.38 240.83 244.02 22,002,612 +5.44(+2.28%)
May 21, 2021 240.89 241.63 238.14 238.58 22,484,430 -1.26(-0.52%)
May 20, 2021 237.38 241.26 237.28 239.83 22,401,912 +3.35(+1.42%)
May 19, 2021 232.85 236.67 232.16 236.48 26,448,072 +0.51(+0.21%)
May 18, 2021 239.07 239.21 235.80 235.98 20,760,922 -2.04(-0.86%)
May 17, 2021 239.35 239.39 236.41 238.02 25,704,084 -2.88(-1.20%)
May 14, 2021 238.40 241.90 238.36 240.90 24,620,558 +4.97(+2.11%)
May 13, 2021 234.74 238.43 234.37 235.93 30,495,280 +3.91(+1.69%)
May 12, 2021 235.09 237.24 231.12 232.02 38,008,936 -7.02(-2.94%)
May 11, 2021 237.41 239.40 235.48 239.04 34,658,892 -0.92(-0.38%)
May 10, 2021 243.54 244.38 239.90 239.96 30,192,418 -5.12(-2.09%)
May 07, 2021 244.78 246.87 243.83 245.08 27,849,404 +2.65(+1.09%)
May 06, 2021 239.25 242.56 237.54 242.43 27,282,586 +3.16(+1.32%)
May 05, 2021 241.78 242.21 238.64 239.27 22,554,964 -1.28(-0.53%)
May 04, 2021 243.64 243.87 238.58 240.55 33,723,584 -3.95(-1.62%)
May 03, 2021 246.00 246.92 243.78 244.50 20,209,108 -0.31(-0.13%)
Apr 30, 2021 242.44 245.69 242.31 244.81 31,876,270 -0.32(-0.13%)
Apr 29, 2021 248.00 248.62 241.72 245.13 41,795,848 -1.99(-0.81%)
Apr 28, 2021 248.60 249.04 245.56 247.12 48,282,716 -7.19(-2.83%)
Apr 27, 2021 253.94 255.50 252.52 254.32 31,824,056 +0.41(+0.16%)
Apr 26, 2021 254.02 254.76 252.57 253.91 20,347,204 +0.39(+0.15%)
Apr 23, 2021 250.35 253.87 249.75 253.52 22,146,204 +3.86(+1.55%)
Apr 22, 2021 252.61 254.13 248.17 249.66 26,372,332 -3.31(-1.31%)
Apr 21, 2021 251.38 253.06 249.73 252.97 24,737,238 +2.25(+0.90%)
Apr 20, 2021 250.29 252.60 249.34 250.72 20,309,456 -0.47(-0.19%)
Apr 19, 2021 252.59 253.84 250.29 251.18 23,899,662 -1.94(-0.77%)
Apr 16, 2021 251.89 253.38 250.08 253.12 25,627,204 +1.20(+0.48%)
Apr 15, 2021 250.40 252.34 250.20 251.92 26,395,986 +3.80(+1.53%)
Apr 14, 2021 249.96 251.27 247.71 248.12 23,760,136 -2.81(-1.12%)
Apr 13, 2021 249.74 251.62 249.33 250.94 24,544,386 +2.50(+1.01%)
Apr 12, 2021 247.27 250.14 247.18 248.43 27,959,144 +0.06(+0.02%)
Apr 09, 2021 245.48 248.51 245.06 248.38 25,058,900 +2.52(+1.03%)
Apr 08, 2021 245.38 246.71 244.64 245.85 24,325,290 +3.25(+1.34%)
Apr 07, 2021 240.57 243.60 239.97 242.60 23,397,008 +1.98(+0.82%)
Apr 06, 2021 240.38 242.11 239.67 240.62 23,617,254 -1.17(-0.49%)
Apr 05, 2021 235.67 242.66 235.61 241.79 38,009,240 +6.52(+2.77%)
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.