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

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2024 415.60 417.49 412.13 417.14 24,308,800 +4.02(+0.97%)
Aug 29, 2024 414.94 422.05 410.60 413.12 17,041,222 +2.52(+0.61%)
Aug 28, 2024 414.88 415.00 407.31 410.60 14,870,335 -3.24(-0.78%)
Aug 27, 2024 412.86 414.36 410.25 413.84 13,492,719 +0.35(+0.08%)
Aug 26, 2024 416.36 417.28 411.34 413.49 13,143,567 -3.30(-0.79%)
Aug 23, 2024 416.98 419.26 412.09 416.79 18,494,308 +1.24(+0.30%)
Aug 22, 2024 424.36 426.79 414.61 415.55 19,358,168 -8.59(-2.03%)
Aug 21, 2024 424.07 426.40 421.72 424.14 16,055,740 -0.66(-0.16%)
Aug 20, 2024 421.70 425.86 421.64 424.80 16,468,162 +3.27(+0.78%)
Aug 19, 2024 418.96 421.75 416.46 421.53 15,227,226 +3.06(+0.73%)
Aug 16, 2024 420.60 421.34 417.30 418.47 22,776,078 -2.56(-0.61%)
Aug 15, 2024 419.80 421.11 417.66 421.03 20,737,614 +4.92(+1.18%)
Aug 14, 2024 414.05 416.97 411.70 416.11 18,351,458 +2.85(+0.69%)
Aug 13, 2024 408.85 414.20 408.83 413.26 19,442,338 +7.19(+1.77%)
Aug 12, 2024 406.33 408.02 403.52 406.08 16,788,040 +0.79(+0.19%)
Aug 09, 2024 403.30 407.32 401.54 405.29 19,312,114 +3.32(+0.83%)
Aug 08, 2024 401.72 405.13 399.22 401.96 20,231,076 +4.25(+1.07%)
Aug 07, 2024 407.90 409.34 396.75 397.71 20,393,326 -1.18(-0.30%)
Aug 06, 2024 399.28 404.94 397.78 398.89 24,992,642 +4.45(+1.13%)
Aug 05, 2024 388.47 400.32 384.89 394.44 40,752,864 -13.32(-3.27%)
Aug 02, 2024 411.75 414.25 403.61 407.75 29,541,176 -8.61(-2.07%)
Aug 01, 2024 420.03 426.69 412.35 416.36 30,886,276 -1.24(-0.30%)
Jul 31, 2024 419.73 421.02 411.47 417.60 42,929,036 -4.56(-1.08%)
Jul 30, 2024 426.95 428.28 416.61 422.16 32,508,348 -3.80(-0.89%)
Jul 29, 2024 430.80 431.37 423.94 425.96 15,136,535 +1.46(+0.34%)
Jul 26, 2024 417.45 428.14 416.52 424.50 23,626,728 +6.86(+1.64%)
Jul 25, 2024 428.03 429.03 416.76 417.65 29,987,424 -10.48(-2.45%)
Jul 24, 2024 439.66 440.69 426.82 428.13 26,851,070 -15.92(-3.59%)
Jul 23, 2024 443.09 447.58 442.30 444.05 13,157,543 +1.91(+0.43%)
Jul 22, 2024 441.00 443.80 438.12 442.14 15,829,698 +5.82(+1.33%)
Jul 19, 2024 432.32 440.35 431.22 436.32 21,008,718 -3.25(-0.74%)
Jul 18, 2024 443.54 443.85 433.62 439.58 20,825,596 -3.14(-0.71%)
Jul 17, 2024 441.79 444.05 438.39 442.72 21,913,842 -5.99(-1.33%)
Jul 16, 2024 453.40 453.48 445.86 448.71 17,203,934 -4.43(-0.98%)
Jul 15, 2024 452.48 456.44 450.62 453.14 14,462,961 +0.41(+0.09%)
Jul 12, 2024 453.51 455.54 449.83 452.73 16,355,826 -1.15(-0.25%)
Jul 11, 2024 462.15 463.94 450.74 453.88 23,136,642 -11.53(-2.48%)
Jul 10, 2024 460.39 465.62 458.03 465.41 18,220,190 +6.70(+1.46%)
Jul 09, 2024 466.16 466.49 457.18 458.71 17,249,226 -6.69(-1.44%)
Jul 08, 2024 465.71 466.86 463.62 465.40 12,966,850 -1.32(-0.28%)
Jul 05, 2024 458.78 467.51 458.14 466.72 16,038,089 +6.78(+1.47%)
Jul 03, 2024 457.37 460.19 457.06 459.94 9,954,199 +1.49(+0.32%)
Jul 02, 2024 452.38 458.76 452.30 458.45 13,998,347 +2.55(+0.56%)
Jul 01, 2024 447.85 456.55 444.86 455.91 17,682,514 +9.76(+2.19%)
Jun 28, 2024 452.25 454.56 445.61 446.15 28,419,184 -5.89(-1.30%)
Jun 27, 2024 451.36 455.35 450.96 452.04 14,830,537 +0.69(+0.15%)
Jun 26, 2024 448.19 452.78 447.38 451.35 16,528,612 +1.21(+0.27%)
Jun 25, 2024 447.44 450.61 445.95 450.14 16,765,996 +3.27(+0.73%)
Jun 24, 2024 448.99 451.94 445.61 446.87 15,937,930 -2.11(-0.47%)
Jun 21, 2024 446.57 449.77 445.71 448.97 34,758,640 +4.07(+0.92%)
Jun 20, 2024 445.50 445.73 440.48 444.90 20,085,646 -0.64(-0.14%)
Jun 18, 2024 448.90 449.33 444.09 445.54 17,169,632 -2.03(-0.45%)
Jun 17, 2024 441.78 450.13 439.93 447.56 20,821,382 +5.79(+1.31%)
Jun 14, 2024 437.49 442.34 435.94 441.77 13,606,857 +0.99(+0.22%)
Jun 13, 2024 440.06 442.59 438.58 440.79 16,019,964 +0.52(+0.12%)
Jun 12, 2024 434.54 442.60 432.47 440.27 22,390,172 +8.36(+1.94%)
Jun 11, 2024 424.71 432.04 424.49 431.90 14,569,567 +4.80(+1.12%)
Jun 10, 2024 423.94 427.31 423.13 427.10 14,021,710 +4.01(+0.95%)
Jun 07, 2024 425.43 425.51 422.24 423.09 13,646,962 -0.67(-0.16%)
Jun 06, 2024 423.25 424.55 419.82 423.76 14,883,869 +0.51(+0.12%)
Jun 05, 2024 417.06 423.32 415.55 423.25 17,017,802 +7.93(+1.91%)
Jun 04, 2024 411.69 415.69 408.94 415.32 14,369,348 +2.55(+0.62%)
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.