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

Microsoft (NQ: MSFT )

420.21 -0.78 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 252.61 255.05 248.53 252.40 32,307,196 -3.37(-1.32%)
Jun 29, 2022 253.14 257.45 251.34 255.77 20,461,724 +3.72(+1.47%)
Jun 28, 2022 259.42 262.30 251.90 252.05 27,856,836 -8.26(-3.17%)
Jun 27, 2022 263.57 263.67 258.74 260.32 25,039,192 -2.76(-1.05%)
Jun 24, 2022 257.29 263.35 257.20 263.08 34,519,236 +8.69(+3.41%)
Jun 23, 2022 251.16 254.89 249.25 254.39 26,947,150 +5.63(+2.26%)
Jun 22, 2022 247.54 252.73 246.05 248.76 26,404,986 -0.60(-0.24%)
Jun 21, 2022 245.94 250.35 245.20 249.36 30,471,190 +5.99(+2.46%)
Jun 17, 2022 240.48 246.18 239.82 243.38 43,842,696 +2.63(+1.09%)
Jun 16, 2022 241.73 243.15 238.82 240.74 33,729,872 -6.67(-2.70%)
Jun 15, 2022 244.02 250.89 242.17 247.41 33,673,800 +7.14(+2.97%)
Jun 14, 2022 239.65 241.50 237.34 240.27 29,234,264 +2.19(+0.92%)
Jun 13, 2022 240.88 244.73 237.36 238.08 46,934,384 -10.54(-4.24%)
Jun 10, 2022 256.08 256.08 248.17 248.62 32,303,604 -11.60(-4.46%)
Jun 09, 2022 263.16 268.00 260.06 260.22 26,897,452 -5.52(-2.08%)
Jun 08, 2022 267.02 268.29 264.96 265.74 17,676,228 -2.05(-0.77%)
Jun 07, 2022 262.04 268.42 261.80 267.80 23,249,574 +3.69(+1.40%)
Jun 06, 2022 267.36 269.45 262.61 264.11 22,786,412 -1.25(-0.47%)
Jun 03, 2022 265.64 268.73 263.78 265.36 28,602,670 -4.48(-1.66%)
Jun 02, 2022 259.88 269.91 257.08 269.84 44,765,588 +2.12(+0.79%)
Jun 01, 2022 270.45 272.90 265.38 267.72 25,724,138 +0.54(+0.20%)
May 31, 2022 267.83 270.03 264.29 267.18 38,486,284 -1.35(-0.50%)
May 27, 2022 263.85 268.62 262.94 268.52 27,383,678 +7.21(+2.76%)
May 26, 2022 257.74 262.50 256.92 261.31 25,432,432 +3.32(+1.29%)
May 25, 2022 253.68 260.01 252.69 257.99 29,040,804 +2.85(+1.12%)
May 24, 2022 253.44 256.82 249.12 255.14 29,530,464 -1.01(-0.40%)
May 23, 2022 251.08 256.99 249.06 256.15 33,728,000 +7.95(+3.20%)
May 20, 2022 252.80 254.08 242.19 248.20 40,483,628 -0.57(-0.23%)
May 19, 2022 249.52 253.22 247.53 248.77 33,258,814 -0.92(-0.37%)
May 18, 2022 258.46 259.05 248.41 249.69 32,027,670 -11.91(-4.55%)
May 17, 2022 260.91 263.08 257.33 261.61 29,454,214 +5.22(+2.03%)
May 16, 2022 254.87 260.62 250.78 256.39 33,165,078 +0.37(+0.15%)
May 13, 2022 252.32 257.90 250.36 256.02 35,633,564 +5.66(+2.26%)
May 12, 2022 252.65 254.80 245.13 250.36 52,020,572 -5.10(-2.00%)
May 11, 2022 260.49 266.06 254.23 255.46 49,910,900 -8.78(-3.32%)
May 10, 2022 266.38 268.40 259.89 264.23 40,112,032 +4.82(+1.86%)
May 09, 2022 264.78 267.04 258.17 259.41 48,880,720 -9.95(-3.69%)
May 06, 2022 269.43 273.79 265.97 269.36 38,533,460 -2.57(-0.94%)
May 05, 2022 279.96 280.75 269.02 271.93 44,106,192 -12.38(-4.36%)
May 04, 2022 277.07 285.19 271.32 284.31 34,262,472 +8.04(+2.91%)
May 03, 2022 278.41 278.58 274.67 276.27 26,490,690 -2.64(-0.95%)
May 02, 2022 272.28 279.37 270.82 278.91 35,836,072 +6.81(+2.50%)
Apr 29, 2022 282.97 284.21 271.10 272.10 37,963,084 -11.87(-4.18%)
Apr 28, 2022 279.61 285.29 275.95 283.97 34,298,624 +6.28(+2.26%)
Apr 27, 2022 276.59 285.28 273.70 277.68 64,719,292 +12.75(+4.81%)
Apr 26, 2022 272.08 272.92 264.72 264.94 47,192,836 -10.29(-3.74%)
Apr 25, 2022 267.95 275.62 265.48 275.23 36,373,736 +6.56(+2.44%)
Apr 22, 2022 276.18 277.67 268.04 268.67 30,210,296 -6.65(-2.41%)
Apr 21, 2022 282.94 287.57 274.59 275.32 30,024,844 -5.44(-1.94%)
Apr 20, 2022 283.74 284.04 279.79 280.76 23,356,970 +1.04(+0.37%)
Apr 19, 2022 273.92 280.58 272.97 279.72 22,773,342 +4.69(+1.70%)
Apr 18, 2022 273.46 276.94 272.90 275.04 21,177,408 +0.68(+0.25%)
Apr 14, 2022 282.46 282.67 273.86 274.36 28,784,722 -7.64(-2.71%)
Apr 13, 2022 277.20 282.94 275.80 282.00 22,340,934 +5.45(+1.97%)
Apr 12, 2022 283.58 285.06 275.01 276.55 31,559,178 -3.14(-1.12%)
Apr 11, 2022 286.09 286.89 279.43 279.69 35,227,640 -11.48(-3.94%)
Apr 08, 2022 294.57 295.24 290.49 291.17 24,848,072 -4.31(-1.46%)
Apr 07, 2022 290.86 297.71 290.56 295.48 32,025,718 +1.83(+0.62%)
Apr 06, 2022 299.23 301.00 290.91 293.65 40,885,808 -11.16(-3.66%)
Apr 05, 2022 307.15 308.71 303.81 304.80 23,642,936 -4.01(-1.30%)
Apr 04, 2022 304.03 308.95 303.66 308.81 24,797,080 +5.44(+1.79%)
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.