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

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Oct 29, 2021 316.56 324.12 323.88 35,597,348 +7.13(+2.25%)
Oct 28, 2021 316.75 317.28 316.75 26,917,208 +1.12(+0.36%)
Oct 27, 2021 308.62 318.48 308.62 315.62 53,825,056 +12.75(+4.21%)
Oct 26, 2021 303.74 302.87 28,681,976 +1.80(+0.60%)
Oct 25, 2021 302.13 301.07 17,965,100 -0.87(-0.29%)
Oct 22, 2021 303.15 300.61 301.94 17,866,782 -1.56(-0.51%)
Oct 21, 2021 300.00 303.76 299.20 303.50 17,311,076 +3.27(+1.09%)
Oct 20, 2021 301.99 302.47 298.96 300.23 16,926,088 -0.80(-0.27%)
Oct 19, 2021 301.15 302.08 300.05 301.03 18,090,420 +0.96(+0.32%)
Oct 18, 2021 296.48 301.01 295.62 300.07 23,269,328 +2.97(+1.00%)
Oct 15, 2021 295.28 297.34 293.50 297.11 26,069,306 +1.43(+0.48%)
Oct 14, 2021 292.22 296.19 290.87 295.68 27,900,812 +6.29(+2.17%)
Oct 13, 2021 288.02 290.34 286.64 289.39 23,979,482 +3.35(+1.17%)
Oct 12, 2021 288.44 288.54 285.52 286.04 18,393,920 -1.32(-0.46%)
Oct 11, 2021 286.08 291.01 285.91 287.36 19,756,126 -0.61(-0.21%)
Oct 08, 2021 289.30 289.71 286.90 287.96 18,108,786 +0.00(+0.00%)
Oct 07, 2021 288.28 289.71 287.06 287.96 20,912,460 +1.70(+0.59%)
Oct 06, 2021 279.11 286.77 278.84 286.26 28,655,652 +4.25(+1.51%)
Oct 05, 2021 277.42 283.62 277.41 282.02 25,566,958 +5.44(+1.97%)
Oct 04, 2021 280.69 281.03 273.71 276.58 32,083,148 -5.77(-2.04%)
Oct 01, 2021 275.53 283.21 274.72 282.35 30,805,740 +7.18(+2.61%)
Sep 30, 2021 279.04 281.11 275.04 275.17 33,168,122 -2.20(-0.79%)
Sep 29, 2021 278.44 280.07 276.40 277.37 26,955,390 +0.47(+0.17%)
Sep 28, 2021 283.03 283.99 276.15 276.90 44,191,996 -10.40(-3.62%)
Sep 27, 2021 289.22 289.55 286.10 287.30 24,126,968 -5.06(-1.73%)
Sep 24, 2021 291.26 292.77 290.00 292.36 15,357,831 -0.21(-0.07%)
Sep 23, 2021 291.87 293.87 290.58 292.56 19,045,462 +0.96(+0.33%)
Sep 22, 2021 289.80 293.21 287.63 291.61 27,256,610 +3.69(+1.28%)
Sep 21, 2021 288.78 290.59 287.20 287.92 22,888,596 +0.49(+0.17%)
Sep 20, 2021 289.41 291.45 282.76 287.43 39,170,804 -5.44(-1.86%)
Sep 17, 2021 297.07 297.39 292.54 292.87 42,361,804 -5.24(-1.76%)
Sep 16, 2021 296.67 298.14 293.74 298.11 20,005,256 +0.41(+0.14%)
Sep 15, 2021 296.18 298.19 294.77 297.70 29,027,014 +4.91(+1.68%)
Sep 14, 2021 292.56 294.35 291.14 292.79 22,327,332 +2.74(+0.94%)
Sep 13, 2021 290.60 291.57 287.21 290.05 24,216,944 +1.25(+0.43%)
Sep 10, 2021 291.45 292.92 288.48 288.80 20,153,470 -1.50(-0.52%)
Sep 09, 2021 293.79 295.08 290.06 290.31 20,393,456 -2.91(-0.99%)
Sep 08, 2021 292.78 293.59 290.52 293.22 15,404,806 +0.05(+0.02%)
Sep 07, 2021 293.98 294.06 291.24 293.17 17,592,878 -0.94(-0.32%)
Sep 03, 2021 293.96 295.53 293.25 294.11 15,104,602 -0.01(-0.00%)
Sep 02, 2021 295.14 296.27 293.17 294.12 16,678,675 -0.66(-0.23%)
Sep 01, 2021 295.79 298.06 294.45 294.78 19,428,682 -0.05(-0.02%)
Aug 31, 2021 297.31 297.39 294.46 294.83 26,909,958 -1.67(-0.56%)
Aug 30, 2021 294.08 297.12 294.03 296.50 16,801,606 +3.78(+1.29%)
Aug 27, 2021 292.01 293.84 289.90 292.72 23,146,566 +0.62(+0.21%)
Aug 26, 2021 293.96 295.37 291.97 292.11 18,061,862 -2.85(-0.97%)
Aug 25, 2021 297.19 297.48 293.40 294.96 20,711,782 -0.60(-0.20%)
Aug 24, 2021 297.90 298.51 294.95 295.55 18,597,532 -1.91(-0.64%)
Aug 23, 2021 296.16 298.27 294.80 297.47 23,364,998 +0.21(+0.07%)
Aug 20, 2021 292.72 298.70 291.10 297.25 41,794,048 +7.41(+2.56%)
Aug 19, 2021 281.95 290.52 281.90 289.84 30,556,328 +5.90(+2.08%)
Aug 18, 2021 285.22 287.94 283.49 283.94 22,331,518 -1.75(-0.61%)
Aug 17, 2021 285.02 286.03 283.74 285.69 20,574,578 -1.54(-0.54%)
Aug 16, 2021 285.80 287.38 282.70 287.23 23,096,220 +1.76(+0.62%)
Aug 13, 2021 282.18 285.51 282.04 285.46 18,721,510 +2.96(+1.05%)
Aug 12, 2021 279.40 282.66 279.12 282.50 14,945,568 +2.79(+1.00%)
Aug 11, 2021 279.97 281.38 278.65 279.71 14,315,668 +0.50(+0.18%)
Aug 10, 2021 281.52 281.95 278.02 279.22 19,088,118 -1.84(-0.66%)
Aug 09, 2021 282.44 284.20 280.55 281.06 16,530,123 -1.10(-0.39%)
Aug 06, 2021 281.23 282.20 280.37 282.16 17,020,798 -0.06(-0.02%)
Aug 05, 2021 279.64 282.32 278.88 282.22 14,256,615 +2.98(+1.07%)
Aug 04, 2021 279.00 280.33 277.47 279.24 16,605,846 -0.64(-0.23%)
Aug 03, 2021 278.22 279.99 276.84 279.88 18,332,478 +2.23(+0.80%)
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.