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, 2023 335.13 340.07 334.58 337.90 27,088,896 +5.45(+1.64%)
Jun 29, 2023 332.11 333.50 330.04 332.45 17,123,522 -0.87(-0.26%)
Jun 28, 2023 332.06 335.36 331.22 333.32 20,410,606 +1.35(+0.41%)
Jun 27, 2023 329.29 333.54 326.74 331.97 24,528,258 +5.92(+1.82%)
Jun 26, 2023 331.13 333.50 325.94 326.05 21,660,032 -6.37(-1.92%)
Jun 23, 2023 331.76 335.34 330.86 332.42 23,358,716 -4.65(-1.38%)
Jun 22, 2023 331.53 337.48 330.75 337.07 23,727,614 +6.10(+1.84%)
Jun 21, 2023 333.76 335.11 329.49 330.97 25,307,698 -4.45(-1.33%)
Jun 20, 2023 336.68 339.43 333.25 335.43 26,575,174 -4.25(-1.25%)
Jun 16, 2023 348.59 348.74 339.30 339.67 46,932,608 -5.80(-1.68%)
Jun 15, 2023 334.86 347.12 334.58 345.47 39,390,596 +39.89(+13.05%)
May 08, 2023 307.05 307.12 303.05 305.58 21,526,922 -1.98(-0.64%)
May 05, 2023 302.68 308.87 301.24 307.56 28,480,530 +5.19(+1.72%)
May 04, 2023 303.19 304.70 300.38 302.37 22,719,034 +1.00(+0.33%)
May 03, 2023 303.57 305.54 301.06 301.37 22,566,266 -1.00(-0.33%)
May 02, 2023 304.70 306.11 300.89 302.37 26,648,418 -0.15(-0.05%)
May 01, 2023 303.92 305.53 302.12 302.52 21,502,326 -1.68(-0.55%)
Apr 28, 2023 300.99 305.86 300.29 304.20 36,836,012 +2.41(+0.80%)
Apr 27, 2023 293.03 302.16 292.31 301.80 46,902,544 +9.37(+3.20%)
Apr 26, 2023 293.75 296.59 289.82 292.43 66,189,016 +19.75(+7.24%)
Apr 25, 2023 276.73 278.80 272.63 272.68 45,910,872 -6.29(-2.25%)
Apr 24, 2023 279.28 282.12 275.95 278.97 26,887,262 -3.99(-1.41%)
Apr 21, 2023 282.18 283.42 280.25 282.96 21,894,262 -0.31(-0.11%)
Apr 20, 2023 282.41 286.15 282.24 283.26 23,461,240 -2.32(-0.81%)
Apr 19, 2023 283.14 286.18 281.71 285.58 17,304,318 +0.08(+0.03%)
Apr 18, 2023 288.67 288.85 284.15 285.50 20,359,066 -0.43(-0.15%)
Apr 17, 2023 287.05 288.70 283.31 285.93 24,068,464 +2.64(+0.93%)
Apr 14, 2023 284.14 285.61 280.87 283.28 21,198,912 -3.67(-1.28%)
Apr 13, 2023 280.77 287.02 280.35 286.96 24,456,362 +6.29(+2.24%)
Apr 12, 2023 281.96 284.15 279.15 280.67 27,666,392 +0.65(+0.23%)
Apr 11, 2023 282.91 283.13 278.84 280.02 27,537,710 -6.50(-2.27%)
Apr 10, 2023 286.33 286.72 281.88 286.51 23,323,510 -2.19(-0.76%)
Apr 06, 2023 280.39 289.18 279.23 288.70 30,069,842 +7.19(+2.55%)
Apr 05, 2023 283.01 284.29 280.11 281.51 22,266,032 -2.81(-0.99%)
Apr 04, 2023 284.37 287.56 282.83 284.32 26,076,834 -0.05(-0.02%)
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.