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 (%)
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%)
Apr 01, 2022 303.32 304.07 299.57 303.37 27,651,102 +1.09(+0.36%)
Mar 31, 2022 307.76 308.98 301.87 302.28 34,149,268 -5.44(-1.77%)
Mar 30, 2022 307.63 309.77 305.49 307.73 28,718,054 -1.52(-0.49%)
Mar 29, 2022 307.77 309.65 303.01 309.25 30,996,414 +4.62(+1.52%)
Mar 28, 2022 298.38 304.73 298.38 304.63 30,175,540 +6.88(+2.31%)
Mar 25, 2022 299.26 299.53 293.44 297.75 23,021,914 -0.41(-0.14%)
Mar 24, 2022 293.29 298.25 292.48 298.16 24,952,920 +4.59(+1.56%)
Mar 23, 2022 294.64 297.30 291.90 293.57 26,218,084 -4.55(-1.53%)
Mar 22, 2022 293.94 299.04 292.93 298.12 28,251,216 +4.80(+1.64%)
Mar 21, 2022 293.05 294.27 289.14 293.31 29,802,042 -1.25(-0.42%)
Mar 18, 2022 289.60 295.12 287.01 294.56 44,255,604 +5.11(+1.76%)
Mar 17, 2022 287.56 289.83 283.71 289.45 31,428,648 +0.81(+0.28%)
Mar 16, 2022 283.46 288.81 277.67 288.64 39,497,964 +7.10(+2.52%)
Mar 15, 2022 274.87 282.19 273.28 281.54 34,905,588 +10.50(+3.87%)
Mar 14, 2022 274.86 279.82 270.43 271.04 31,253,458 -3.56(-1.30%)
Mar 11, 2022 282.33 283.85 273.97 274.60 27,752,170 -5.41(-1.93%)
Mar 10, 2022 277.49 281.00 275.10 280.01 31,216,418 -2.85(-1.01%)
Mar 09, 2022 277.90 283.94 275.29 282.86 35,864,908 +12.40(+4.59%)
Mar 08, 2022 272.37 278.41 264.72 270.46 49,082,108 -3.00(-1.10%)
Mar 07, 2022 282.89 284.03 273.09 273.46 43,948,348 -10.74(-3.78%)
Mar 04, 2022 288.54 289.88 281.55 284.19 33,015,272 -5.96(-2.05%)
Mar 03, 2022 296.97 297.20 288.30 290.16 27,769,042 -4.17(-1.42%)
Mar 02, 2022 289.59 295.58 287.96 294.32 32,487,786 +5.14(+1.78%)
Mar 01, 2022 290.61 294.11 286.44 289.19 32,014,736 -3.76(-1.29%)
Feb 28, 2022 288.56 293.29 287.27 292.95 35,286,036 +1.45(+0.50%)
Feb 25, 2022 289.37 291.81 287.92 291.50 33,195,530 +2.67(+0.92%)
Feb 24, 2022 267.18 289.36 266.21 288.83 58,290,000 +14.04(+5.11%)
Feb 23, 2022 284.51 286.00 274.62 274.79 38,530,744 -7.30(-2.59%)
Feb 22, 2022 279.43 285.84 278.94 282.10 42,532,552 -0.21(-0.07%)
Feb 18, 2022 282.30 0 -2.75(-0.96%)
Feb 17, 2022 290.57 291.00 284.33 285.05 33,065,036 -8.60(-2.93%)
Feb 16, 2022 292.53 294.99 287.94 293.65 30,549,288 -0.34(-0.12%)
Feb 15, 2022 293.54 294.30 290.61 293.99 27,960,954 +5.35(+1.85%)
Feb 14, 2022 287.43 290.36 285.07 288.64 37,141,200 -0.04(-0.01%)
Feb 11, 2022 296.65 297.73 287.87 288.68 40,062,328 -7.18(-2.43%)
Feb 10, 2022 297.48 302.45 294.21 295.86 46,309,376 -8.64(-2.84%)
Feb 09, 2022 303.18 305.20 300.87 304.50 32,003,308 +7.25(+2.44%)
Feb 08, 2022 294.75 298.97 293.51 297.25 33,098,370 +2.79(+0.95%)
Feb 07, 2022 299.57 301.20 293.43 294.46 29,148,336 -4.88(-1.63%)
Feb 04, 2022 293.74 302.14 293.50 299.34 35,875,132 +4.59(+1.56%)
Feb 03, 2022 302.81 293.49 294.75 44,624,956 -11.95(-3.90%)
Feb 02, 2022 302.95 308.21 302.22 306.70 37,363,680 +4.60(+1.52%)
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.