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 (%)
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 20,793,086 +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 43,886,220 -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%)
Dec 01, 2023 374.71 376.11 369.29 372.48 33,256,268 -4.38(-1.16%)
Nov 30, 2023 376.43 378.02 373.43 376.85 31,321,862 +0.06(+0.02%)
Nov 29, 2023 381.67 382.16 375.39 376.79 29,102,598 -3.83(-1.01%)
Nov 28, 2023 376.29 380.92 376.11 380.62 20,541,260 +4.07(+1.08%)
Nov 27, 2023 374.73 378.57 374.16 376.55 22,314,584 +1.17(+0.31%)
Nov 24, 2023 375.28 375.92 373.10 375.38 10,237,698 -0.42(-0.11%)
Nov 22, 2023 375.95 377.73 372.93 375.80 23,500,360 +4.75(+1.28%)
Nov 21, 2023 373.63 374.18 369.10 371.04 28,502,220 -4.35(-1.16%)
Nov 20, 2023 369.20 376.81 368.98 375.39 52,755,696 +7.55(+2.05%)
Nov 17, 2023 371.58 372.34 365.01 367.84 40,545,732 -6.29(-1.68%)
Nov 16, 2023 368.94 374.31 368.17 374.13 27,505,750 +6.46(+1.76%)
Nov 15, 2023 369.26 371.10 365.12 367.66 27,559,030 +0.15(+0.04%)
Nov 14, 2023 368.25 369.18 364.61 367.51 27,855,106 +3.56(+0.98%)
Nov 13, 2023 365.48 365.73 363.17 363.95 20,143,004 -2.97(-0.81%)
Nov 10, 2023 358.80 367.34 358.38 366.92 28,278,564 +8.91(+2.49%)
Nov 09, 2023 359.60 362.07 357.68 358.00 24,990,246 -2.49(-0.69%)
Nov 08, 2023 358.99 361.16 357.86 360.50 27,049,582 +2.65(+0.74%)
Nov 07, 2023 356.72 359.76 354.97 357.84 26,002,782 +3.97(+1.12%)
Nov 06, 2023 350.82 354.88 350.73 353.87 23,991,452 +3.70(+1.06%)
Nov 03, 2023 347.03 351.75 344.74 350.17 23,815,126 +4.45(+1.29%)
Nov 02, 2023 344.65 346.23 342.20 345.73 24,500,660 +2.23(+0.65%)
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.