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

Microsoft (NQ: MSFT )

399.04 -10.02 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 281.41 286.91 280.69 285.95 33,035,876 +4.21(+1.50%)
Mar 30, 2023 281.91 282.14 279.18 281.73 25,300,276 +3.50(+1.26%)
Mar 29, 2023 276.68 278.85 276.14 278.23 25,277,090 +5.25(+1.92%)
Mar 28, 2023 273.54 273.89 269.82 272.98 22,048,176 -1.14(-0.42%)
Mar 27, 2023 278.21 279.16 273.27 274.12 27,079,246 -4.16(-1.49%)
Mar 24, 2023 274.98 278.34 273.03 278.28 28,431,996 +2.89(+1.05%)
Mar 23, 2023 275.67 278.77 272.95 275.39 36,919,564 +5.33(+1.97%)
Mar 22, 2023 271.17 278.75 269.96 270.07 35,146,972 -1.48(-0.54%)
Mar 21, 2023 272.64 272.76 267.32 271.55 34,828,532 +1.54(+0.57%)
Mar 20, 2023 274.72 275.21 267.65 270.01 44,457,240 -7.14(-2.58%)
Mar 17, 2023 275.99 281.02 274.06 277.15 70,099,520 +3.20(+1.17%)
Mar 16, 2023 263.04 274.30 261.13 273.95 55,268,680 +10.67(+4.05%)
Mar 15, 2023 257.86 264.31 257.25 263.27 46,393,240 +4.61(+1.78%)
Mar 14, 2023 254.66 258.94 253.77 258.66 33,879,024 +6.81(+2.71%)
Mar 13, 2023 245.38 255.81 243.72 251.85 33,777,112 +5.29(+2.14%)
Mar 10, 2023 249.03 250.73 245.58 246.56 28,567,342 -3.70(-1.48%)
Mar 09, 2023 253.73 257.44 249.53 250.26 26,845,138 -1.37(-0.54%)
Mar 08, 2023 251.97 252.46 248.76 251.63 17,461,140 -0.45(-0.18%)
Mar 07, 2023 254.21 255.59 251.32 252.08 21,633,660 -2.70(-1.06%)
Mar 06, 2023 254.33 258.00 253.89 254.77 24,287,442 +1.57(+0.62%)
Mar 03, 2023 250.13 253.53 249.34 253.21 31,013,564 +4.15(+1.66%)
Mar 02, 2023 244.54 249.35 243.61 249.06 25,059,830 +4.80(+1.97%)
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.