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 (%)
Sep 20, 2024 437.22 439.24 434.22 435.27 55,411,632 -3.42(-0.78%)
Sep 19, 2024 441.23 441.50 436.90 438.69 21,697,080 +7.88(+1.83%)
Sep 18, 2024 435.00 436.03 430.41 430.81 18,880,462 -4.34(-1.00%)
Sep 17, 2024 440.23 441.85 432.27 435.15 18,924,838 +3.81(+0.88%)
Sep 16, 2024 430.60 433.53 428.22 431.34 13,813,175 +0.75(+0.17%)
Sep 13, 2024 425.83 431.83 425.46 430.59 15,875,578 +3.59(+0.84%)
Sep 12, 2024 423.31 427.37 419.75 427.00 17,409,354 +3.96(+0.94%)
Sep 11, 2024 415.50 423.99 409.58 423.04 19,253,420 +8.84(+2.13%)
Sep 10, 2024 408.20 416.33 407.70 414.20 19,587,804 +8.48(+2.09%)
Sep 09, 2024 407.24 408.65 402.15 405.72 15,290,879 +4.02(+1.00%)
Sep 06, 2024 409.06 410.65 400.80 401.70 19,641,054 -6.69(-1.64%)
Sep 05, 2024 407.62 413.10 406.13 408.39 14,185,380 -0.51(-0.12%)
Sep 04, 2024 405.91 411.24 404.37 408.90 15,119,166 -0.54(-0.13%)
Sep 03, 2024 417.91 419.88 407.03 409.44 20,303,936 -7.70(-1.85%)
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 14,870,334 -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 19,358,162 -8.59(-2.03%)
Aug 21, 2024 424.07 426.40 421.72 424.14 16,055,745 -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 16,788,042 +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 20,231,080 +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 30,886,614 -1.24(-0.30%)
Jul 31, 2024 419.73 421.02 411.47 417.60 42,911,132 -4.56(-1.08%)
Jul 30, 2024 426.95 428.28 416.61 422.16 32,508,346 -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 29,987,426 -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 18,220,246 +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 15,937,934 -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 20,821,366 +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 22,390,224 +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%)
Jun 03, 2024 414.77 415.68 408.19 412.78 17,505,852 -1.61(-0.39%)
May 31, 2024 416.00 416.00 403.78 414.38 48,113,784 +0.46(+0.11%)
May 30, 2024 423.54 423.54 413.50 413.92 28,466,910 -14.47(-3.38%)
May 29, 2024 424.92 430.17 424.92 428.40 15,523,735 -1.15(-0.27%)
May 28, 2024 428.86 430.05 425.83 429.55 15,742,789 +0.16(+0.04%)
May 24, 2024 426.42 430.28 423.65 429.39 11,877,805 +3.15(+0.74%)
May 23, 2024 432.19 432.82 424.66 426.23 17,232,764 -3.51(-0.82%)
May 22, 2024 429.32 431.63 426.36 429.75 18,084,418 +1.48(+0.34%)
May 21, 2024 426.06 432.19 424.09 428.27 21,482,352 +3.69(+0.87%)
May 20, 2024 419.45 426.00 419.23 424.57 16,315,296 +5.12(+1.22%)
May 17, 2024 421.78 422.16 417.27 419.45 15,390,948 -0.78(-0.19%)
May 16, 2024 421.04 424.65 419.59 420.23 17,597,312 -2.09(-0.49%)
May 15, 2024 417.15 423.05 416.52 422.32 22,267,918 +7.26(+1.75%)
May 14, 2024 410.54 415.99 410.07 415.06 15,135,746 +2.83(+0.69%)
May 13, 2024 416.51 416.84 409.34 412.23 15,489,281 -1.02(-0.25%)
May 10, 2024 411.44 413.89 410.32 413.25 13,451,147 +2.41(+0.59%)
May 09, 2024 409.09 411.24 407.63 410.84 14,730,847 +1.77(+0.43%)
May 08, 2024 406.70 410.75 405.25 409.06 11,834,021 +1.20(+0.29%)
May 07, 2024 413.17 413.18 407.62 407.87 20,233,152 -4.19(-1.02%)
May 06, 2024 407.29 412.44 404.91 412.05 17,048,630 +6.86(+1.69%)
May 03, 2024 400.83 405.69 400.42 405.20 17,585,042 +8.79(+2.22%)
May 02, 2024 396.23 398.49 393.23 396.41 17,954,790 +2.89(+0.73%)
May 01, 2024 391.20 400.27 388.91 393.52 23,637,728 +5.59(+1.44%)
Apr 30, 2024 400.05 400.71 387.77 387.93 28,862,806 -12.87(-3.21%)
Apr 29, 2024 403.79 404.86 397.75 400.80 19,646,486 -4.06(-1.00%)
Apr 26, 2024 410.69 411.51 404.30 404.86 29,803,104 +7.25(+1.82%)
Apr 25, 2024 392.61 398.45 386.63 397.61 40,647,652 -9.98(-2.45%)
Apr 24, 2024 408.09 410.99 405.32 407.59 15,095,684 +1.49(+0.37%)
Apr 23, 2024 402.78 406.73 401.61 406.10 15,755,262 +6.59(+1.65%)
Apr 22, 2024 398.64 401.40 394.33 399.52 20,415,102 +1.83(+0.46%)
Apr 19, 2024 402.58 404.02 396.34 397.69 30,676,112 -5.13(-1.27%)
Apr 18, 2024 409.15 410.41 402.50 402.82 21,088,558 -7.54(-1.84%)
Apr 17, 2024 415.75 417.37 408.85 410.36 15,965,911 -2.73(-0.66%)
Apr 16, 2024 413.08 416.89 412.24 413.09 16,820,500 +0.94(+0.23%)
Apr 15, 2024 425.07 425.29 411.94 412.15 20,334,014 -8.23(-1.96%)
Apr 12, 2024 422.52 423.65 418.26 420.38 19,341,172 -6.01(-1.41%)
Apr 11, 2024 424.29 427.83 420.84 426.39 18,030,232 +4.65(+1.10%)
Apr 10, 2024 420.67 422.50 418.19 421.74 16,269,501 -3.01(-0.71%)
Apr 09, 2024 424.91 426.20 420.10 424.75 12,549,094 +1.68(+0.40%)
Apr 08, 2024 423.64 425.74 421.78 423.06 14,317,077 -0.93(-0.22%)
Apr 05, 2024 418.50 424.98 416.82 423.99 16,615,655 +7.61(+1.83%)
Apr 04, 2024 423.46 427.13 416.07 416.38 19,425,636 -2.56(-0.61%)
Apr 03, 2024 418.22 421.74 417.58 418.94 16,541,470 -0.99(-0.23%)
Apr 02, 2024 418.60 420.86 416.34 419.92 17,972,174 -3.12(-0.74%)
Apr 01, 2024 422.43 426.35 420.70 423.04 16,363,791 +3.84(+0.92%)
Mar 28, 2024 419.45 420.35 417.61 419.21 21,958,732 -0.71(-0.17%)
Mar 27, 2024 422.91 422.92 417.50 419.91 16,757,008 -0.22(-0.05%)
Mar 26, 2024 424.08 424.46 419.83 420.13 16,772,374 -1.20(-0.29%)
Mar 25, 2024 423.71 425.87 420.09 421.34 18,118,860 -5.86(-1.37%)
Mar 22, 2024 428.15 428.31 424.54 427.20 18,214,154 -0.63(-0.15%)
Mar 21, 2024 428.28 429.27 425.62 427.83 21,434,384 +4.12(+0.97%)
Mar 20, 2024 420.48 424.43 419.15 423.70 17,905,592 +3.81(+0.91%)
Mar 19, 2024 416.33 420.15 414.06 419.89 19,930,098 +4.07(+0.98%)
Mar 18, 2024 412.76 419.22 412.29 415.82 20,172,942 +0.90(+0.22%)
Mar 15, 2024 417.78 421.08 411.31 414.92 45,402,172 -8.77(-2.07%)
Mar 14, 2024 418.73 426.28 416.49 423.69 34,262,512 +10.08(+2.44%)
Mar 13, 2024 416.60 416.68 409.97 413.61 17,166,650 -0.18(-0.04%)
Mar 12, 2024 406.15 414.07 405.33 413.79 22,523,218 +10.72(+2.66%)
Mar 11, 2024 402.31 404.22 399.82 403.06 16,174,750 -1.69(-0.42%)
Mar 08, 2024 406.49 408.94 402.88 404.76 18,067,578 -2.91(-0.71%)
Mar 07, 2024 404.66 408.31 400.79 407.67 18,575,196 +7.02(+1.75%)
Mar 06, 2024 401.52 403.70 396.96 400.64 22,397,406 -0.56(-0.14%)
Mar 05, 2024 412.47 412.76 399.20 401.20 26,986,692 -12.23(-2.96%)
Mar 04, 2024 411.95 415.85 410.84 413.43 17,641,554 -0.58(-0.14%)
Mar 01, 2024 409.79 414.37 409.40 414.01 17,888,230 +1.85(+0.45%)
Feb 29, 2024 407.17 412.71 404.46 412.15 32,035,068 +5.90(+1.45%)
Feb 28, 2024 406.70 407.83 403.86 406.25 13,228,775 +0.24(+0.06%)
Feb 27, 2024 406.52 406.85 402.40 406.01 15,145,034 -0.06(-0.01%)
Feb 26, 2024 409.98 410.68 405.89 406.07 16,235,454 -2.79(-0.68%)
Feb 23, 2024 414.18 414.36 407.50 408.86 16,355,513 -1.31(-0.32%)
Feb 22, 2024 408.71 411.35 407.10 410.17 27,181,288 +9.44(+2.35%)
Feb 21, 2024 398.73 400.84 395.79 400.73 18,588,728 -0.61(-0.15%)
Feb 20, 2024 401.79 403.04 396.58 401.34 24,366,664 -1.27(-0.31%)
Feb 16, 2024 406.49 406.82 401.99 402.61 23,157,070 -2.49(-0.61%)
Feb 15, 2024 406.67 407.66 402.84 405.10 21,932,298 -2.92(-0.72%)
Feb 14, 2024 406.60 408.37 403.12 408.02 20,544,712 +3.65(+0.90%)
Feb 13, 2024 402.74 407.84 401.20 404.37 27,949,830 -8.70(-2.11%)
Feb 12, 2024 418.26 418.45 412.50 413.07 21,299,642 -5.19(-1.24%)
Feb 09, 2024 412.99 418.53 412.83 418.26 22,153,676 +6.40(+1.56%)
Feb 08, 2024 411.80 413.30 410.29 411.86 21,900,548 +0.06(+0.01%)
Feb 07, 2024 405.23 412.05 405.19 411.80 22,442,238 +8.51(+2.11%)
Feb 06, 2024 403.67 405.75 400.72 403.29 18,489,928 -0.16(-0.04%)
Feb 05, 2024 407.67 408.93 401.80 403.45 25,462,476 -5.54(-1.35%)
Feb 02, 2024 401.62 410.41 401.37 408.99 28,411,188 +7.40(+1.84%)
Feb 01, 2024 399.65 405.78 399.62 401.59 30,749,654 +6.17(+1.56%)
Jan 31, 2024 404.75 413.06 395.05 395.42 47,419,324 -10.95(-2.69%)
Jan 30, 2024 410.02 410.81 404.24 406.37 33,099,036 -1.12(-0.28%)
Jan 29, 2024 403.85 407.75 402.13 407.49 24,507,028 +5.76(+1.43%)
Jan 26, 2024 402.17 403.96 400.24 401.74 17,900,876 -0.94(-0.23%)
Jan 25, 2024 402.12 404.80 400.34 402.67 21,053,902 +2.30(+0.57%)
Jan 24, 2024 399.36 403.43 398.27 400.37 25,256,480 +3.64(+0.92%)
Jan 23, 2024 393.60 397.21 391.79 396.73 20,793,088 +2.38(+0.60%)
Jan 22, 2024 397.85 398.44 391.45 394.36 27,028,028 -2.15(-0.54%)
Jan 19, 2024 393.61 396.50 391.36 396.50 29,529,084 +4.77(+1.22%)
Jan 18, 2024 389.59 391.85 388.00 391.73 23,565,202 +4.38(+1.13%)
Jan 17, 2024 385.87 387.99 382.72 387.35 22,337,764 -0.80(-0.21%)
Jan 16, 2024 391.52 391.89 385.52 388.15 27,314,008 +1.79(+0.46%)
Jan 12, 2024 383.39 386.57 382.56 386.36 21,780,258 +3.82(+1.00%)
Jan 11, 2024 383.90 388.56 378.31 382.54 27,945,496 +1.85(+0.49%)
Jan 10, 2024 374.32 382.08 374.27 380.69 25,611,290 +6.94(+1.86%)
Jan 09, 2024 369.99 373.95 369.17 373.75 20,924,794 +1.09(+0.29%)
Jan 08, 2024 367.29 373.16 367.00 372.65 23,230,302 +6.90(+1.89%)
Jan 05, 2024 366.96 370.04 364.51 365.75 21,200,782 -0.19(-0.05%)
Jan 04, 2024 368.65 371.07 365.18 365.94 21,000,428 -2.65(-0.72%)
Jan 03, 2024 367.00 371.23 366.51 368.59 23,184,224 -0.27(-0.07%)
Jan 02, 2024 371.83 373.86 364.78 368.86 25,438,344 -5.14(-1.37%)
Dec 29, 2023 373.96 375.11 371.45 374.00 18,839,112 +0.75(+0.20%)
Dec 28, 2023 373.33 374.41 372.13 373.24 14,413,313 +1.20(+0.32%)
Dec 27, 2023 371.66 373.02 370.79 372.04 14,982,047 -0.59(-0.16%)
Dec 26, 2023 372.96 374.89 371.47 372.62 12,733,220 +0.08(+0.02%)
Dec 22, 2023 371.65 373.14 370.69 372.54 17,202,678 +1.03(+0.28%)
Dec 21, 2023 370.54 372.38 368.03 371.51 17,795,612 +2.90(+0.79%)
Dec 20, 2023 372.96 373.99 368.52 368.61 26,375,450 -2.63(-0.71%)
Dec 19, 2023 369.47 371.23 367.83 371.23 20,692,504 +0.61(+0.16%)
Dec 18, 2023 367.44 370.97 366.68 370.62 21,908,380 +1.91(+0.52%)
Dec 15, 2023 364.86 370.38 364.29 368.71 78,980,152 +4.77(+1.31%)
Dec 14, 2023 371.28 371.73 362.15 363.94 43,886,288 -8.40(-2.25%)
Dec 13, 2023 373.98 375.58 368.75 372.34 30,903,996 -0.01(-0.00%)
Dec 12, 2023 368.83 372.38 368.45 372.35 24,977,668 +3.06(+0.83%)
Dec 11, 2023 366.48 369.58 364.11 369.28 27,840,162 -2.91(-0.78%)
Dec 08, 2023 367.19 372.43 366.23 372.20 20,264,984 +3.26(+0.88%)
Dec 07, 2023 366.23 369.43 364.33 368.93 23,226,470 +2.14(+0.58%)
Dec 06, 2023 371.51 372.15 366.03 366.80 21,276,758 -3.70(-1.00%)
Dec 05, 2023 364.46 371.05 363.63 370.50 23,486,914 +3.36(+0.92%)
Dec 04, 2023 367.09 367.51 360.93 367.13 32,213,034 -5.34(-1.43%)
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.