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 (%)
Mar 31, 2023 280.91 286.39 280.19 285.43 33,095,462 +4.21(+1.50%)
Mar 30, 2023 281.40 281.63 278.68 281.23 25,345,910 +3.50(+1.26%)
Mar 29, 2023 276.19 278.34 275.64 277.73 25,322,682 +5.24(+1.92%)
Mar 28, 2023 273.05 273.39 269.34 272.49 22,087,944 -1.14(-0.42%)
Mar 27, 2023 277.71 278.66 272.78 273.63 27,128,088 -4.15(-1.49%)
Mar 24, 2023 274.48 277.84 272.54 277.78 28,483,278 +2.88(+1.05%)
Mar 23, 2023 275.18 278.26 272.46 274.90 36,986,156 +5.32(+1.97%)
Mar 22, 2023 270.68 278.25 269.47 269.58 35,210,364 -1.48(-0.54%)
Mar 21, 2023 272.15 272.26 266.84 271.06 34,891,352 +1.54(+0.57%)
Mar 20, 2023 274.23 274.72 267.17 269.52 44,537,428 -7.13(-2.58%)
Mar 17, 2023 275.49 280.51 273.57 276.65 70,225,960 +3.20(+1.17%)
Mar 16, 2023 262.56 273.81 260.66 273.45 55,368,368 +10.65(+4.05%)
Mar 15, 2023 257.39 263.83 256.79 262.80 46,476,920 +4.60(+1.78%)
Mar 14, 2023 254.20 258.47 253.31 258.20 33,940,132 +6.80(+2.71%)
Mar 13, 2023 244.94 255.34 243.29 251.39 33,838,036 +5.28(+2.14%)
Mar 10, 2023 248.58 250.28 245.14 246.12 28,618,870 -3.69(-1.48%)
Mar 09, 2023 253.28 256.98 249.08 249.81 26,893,558 -1.37(-0.54%)
Mar 08, 2023 251.51 252.01 248.31 251.18 17,492,636 -0.45(-0.18%)
Mar 07, 2023 253.75 255.13 250.87 251.62 21,672,682 -2.69(-1.06%)
Mar 06, 2023 253.87 257.53 253.43 254.31 24,331,250 +1.56(+0.62%)
Mar 03, 2023 249.68 253.08 248.89 252.75 31,069,502 +4.14(+1.66%)
Mar 02, 2023 244.10 248.90 243.17 248.61 25,105,030 +4.79(+1.97%)
Mar 01, 2023 248.27 248.43 243.34 243.82 27,782,680 -3.12(-1.26%)
Feb 28, 2023 246.59 248.99 246.26 246.94 23,197,274 -0.73(-0.30%)
Feb 27, 2023 249.95 250.31 246.91 247.67 21,387,710 +0.93(+0.38%)
Feb 24, 2023 247.47 248.50 245.63 246.74 25,242,266 -5.49(-2.18%)
Feb 23, 2023 253.02 254.28 247.99 252.24 29,481,356 +3.23(+1.30%)
Feb 22, 2023 251.56 251.81 247.85 249.01 22,674,728 -1.15(-0.46%)
Feb 21, 2023 251.95 252.95 249.09 250.16 28,725,380 -5.34(-2.09%)
Feb 17, 2023 256.81 257.50 253.45 255.49 30,316,004 -4.05(-1.56%)
Feb 16, 2023 261.39 264.09 259.30 259.54 29,837,726 -7.10(-2.66%)
Feb 15, 2023 265.65 268.04 263.53 266.64 29,214,256 -2.15(-0.80%)
Feb 14, 2023 269.28 271.56 265.94 268.79 37,465,288 +0.84(+0.31%)
Feb 13, 2023 264.32 271.19 263.83 267.95 45,143,548 +8.12(+3.12%)
Feb 10, 2023 258.28 260.81 257.42 259.83 26,143,446 -0.51(-0.20%)
Feb 09, 2023 270.40 270.58 259.54 260.35 43,031,984 -3.07(-1.17%)
Feb 08, 2023 269.81 273.32 262.90 263.42 55,244,444 -0.82(-0.31%)
Feb 07, 2023 257.29 265.43 256.85 264.24 51,351,696 +10.66(+4.20%)
Feb 06, 2023 254.24 255.09 251.62 253.58 22,767,098 -1.56(-0.61%)
Feb 03, 2023 256.32 260.92 253.91 255.14 29,443,264 -6.17(-2.36%)
Feb 02, 2023 255.60 261.40 254.06 261.31 40,361,824 +11.70(+4.69%)
Feb 01, 2023 244.92 252.01 242.42 249.61 31,529,796 +4.88(+1.99%)
Jan 31, 2023 240.43 244.87 239.93 244.73 26,936,180 +5.04(+2.10%)
Jan 30, 2023 241.47 242.55 239.19 239.69 26,170,690 -5.38(-2.20%)
Jan 27, 2023 245.90 246.73 243.76 245.08 26,832,504 +0.16(+0.06%)
Jan 26, 2023 240.62 245.23 238.99 244.92 33,845,740 +7.30(+3.07%)
Jan 25, 2023 231.57 240.28 228.03 237.62 67,311,368 -1.41(-0.59%)
Jan 24, 2023 239.49 240.92 237.45 239.03 38,707,944 -0.53(-0.22%)
Jan 23, 2023 238.10 242.12 236.67 239.57 32,423,172 +2.33(+0.98%)
Jan 20, 2023 231.93 237.75 231.60 237.24 35,835,252 +8.19(+3.57%)
Jan 19, 2023 230.88 232.59 227.81 229.05 28,981,720 -3.83(-1.65%)
Jan 18, 2023 238.57 239.37 232.59 232.88 30,382,158 -4.48(-1.89%)
Jan 17, 2023 235.01 237.92 234.15 237.37 30,157,280 +1.11(+0.47%)
Jan 13, 2023 234.06 236.40 232.00 236.26 21,606,740 +0.71(+0.30%)
Jan 12, 2023 232.34 236.92 230.66 235.55 27,591,628 +2.71(+1.16%)
Jan 11, 2023 228.42 233.02 228.24 232.84 29,004,414 +6.83(+3.02%)
Jan 10, 2023 224.93 228.44 224.51 226.01 27,354,064 +1.71(+0.76%)
Jan 09, 2023 223.64 228.37 223.60 224.30 27,667,058 +2.24(+1.01%)
Jan 06, 2023 220.23 222.96 216.63 222.06 44,162,432 +2.51(+1.14%)
Jan 05, 2023 224.38 224.72 219.01 219.55 40,056,928 -6.71(-2.96%)
Jan 04, 2023 229.38 229.98 223.15 226.25 51,032,320 -10.35(-4.37%)
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.