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

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 29, 2023 315.38 317.09 312.63 313.40 24,358,904 +2.07(+0.66%)
Sep 28, 2023 308.67 313.13 307.14 311.33 19,823,492 +0.81(+0.26%)
Sep 27, 2023 309.97 311.96 307.38 310.52 19,545,084 +0.70(+0.23%)
Sep 26, 2023 312.78 313.53 307.71 309.81 26,476,988 -5.36(-1.70%)
Sep 25, 2023 314.23 315.26 312.65 315.18 17,959,982 +0.53(+0.17%)
Sep 22, 2023 318.93 319.06 313.80 314.65 21,609,202 -2.50(-0.79%)
Sep 21, 2023 316.88 322.93 312.65 317.15 36,422,064 -1.23(-0.39%)
Sep 20, 2023 327.06 327.13 318.12 318.38 21,674,942 -7.82(-2.40%)
Sep 19, 2023 323.74 326.94 322.09 326.20 16,816,546 -0.41(-0.12%)
Sep 18, 2023 325.36 327.94 323.93 326.61 16,957,668 -1.15(-0.35%)
Sep 15, 2023 334.41 334.88 327.19 327.76 38,434,552 -8.42(-2.50%)
Sep 14, 2023 336.62 338.32 334.06 336.18 20,400,980 +2.62(+0.79%)
Sep 13, 2023 328.84 334.34 328.70 333.56 16,670,512 +4.26(+1.29%)
Sep 12, 2023 333.32 334.28 329.01 329.30 18,057,860 -6.12(-1.83%)
Sep 11, 2023 334.73 335.90 332.93 335.42 16,711,985 +3.64(+1.10%)
Sep 08, 2023 327.63 333.66 327.01 331.78 19,695,464 +4.33(+1.32%)
Sep 07, 2023 328.82 330.60 326.58 327.45 18,515,746 -2.95(-0.89%)
Sep 06, 2023 330.90 331.97 327.72 330.40 17,664,588 -0.67(-0.20%)
Sep 05, 2023 326.55 332.36 326.21 331.06 18,689,588 +4.85(+1.49%)
Sep 01, 2023 328.84 329.52 324.35 326.21 15,062,898 +0.86(+0.27%)
Aug 31, 2023 326.75 328.44 324.35 325.35 26,657,140 -0.99(-0.30%)
Aug 30, 2023 326.22 327.35 324.01 326.34 15,332,163 +0.38(+0.12%)
Aug 29, 2023 319.48 326.53 319.48 325.96 19,485,336 +4.68(+1.46%)
Aug 28, 2023 323.23 323.72 319.33 321.29 14,915,935 +0.71(+0.22%)
Aug 25, 2023 319.07 322.94 316.43 320.57 21,955,380 +2.99(+0.94%)
Aug 24, 2023 330.37 330.50 317.58 317.59 23,441,554 -6.98(-2.15%)
Aug 23, 2023 321.41 326.75 321.05 324.56 21,283,728 +4.51(+1.41%)
Aug 22, 2023 323.07 323.65 319.06 320.06 16,217,630 +0.58(+0.18%)
Aug 21, 2023 315.56 320.37 314.68 319.48 24,201,028 +5.36(+1.71%)
Aug 18, 2023 312.15 316.01 309.23 314.12 24,942,816 -0.40(-0.13%)
Aug 17, 2023 318.15 319.47 313.86 314.52 21,406,876 -3.49(-1.10%)
Aug 16, 2023 318.41 322.00 317.42 318.01 20,843,282 -0.78(-0.24%)
Aug 15, 2023 319.92 321.99 317.84 318.79 17,170,316 -2.16(-0.67%)
Aug 14, 2023 318.32 320.97 317.02 320.95 19,010,384 +3.00(+0.94%)
Aug 11, 2023 317.20 319.33 316.16 317.95 24,943,888 -1.90(-0.59%)
Aug 10, 2023 322.91 325.13 318.11 319.85 20,302,118 +0.69(+0.22%)
Aug 09, 2023 323.35 323.99 317.99 319.15 22,577,020 -3.78(-1.17%)
Aug 08, 2023 323.84 325.61 319.92 322.94 22,558,420 -4.02(-1.23%)
Aug 07, 2023 325.24 327.95 324.39 326.96 17,906,102 +2.31(+0.71%)
Aug 04, 2023 328.71 331.94 324.12 324.65 23,970,594 +1.11(+0.34%)
Aug 03, 2023 322.89 326.73 322.84 323.54 18,517,026 -0.84(-0.26%)
Aug 02, 2023 330.44 330.44 323.24 324.38 28,011,516 -8.75(-2.63%)
Aug 01, 2023 331.99 335.31 330.51 333.13 18,541,986 +0.42(+0.13%)
Jul 31, 2023 333.70 334.47 330.18 332.71 25,679,438 -2.43(-0.72%)
Jul 28, 2023 330.49 336.76 329.99 335.14 28,761,536 +7.58(+2.31%)
Jul 27, 2023 337.23 338.07 325.91 327.56 39,983,492 -6.98(-2.09%)
Jul 26, 2023 338.18 341.38 329.95 334.55 58,919,996 -13.08(-3.76%)
Jul 25, 2023 343.80 348.53 341.78 347.63 41,831,544 +5.81(+1.70%)
Jul 24, 2023 342.55 343.61 339.04 341.82 26,958,000 +1.33(+0.39%)
Jul 21, 2023 345.82 346.96 336.59 340.49 71,647,672 -3.07(-0.89%)
Jul 20, 2023 350.19 354.55 342.07 343.56 34,082,928 -8.13(-2.31%)
Jul 19, 2023 358.30 359.00 349.07 351.69 40,086,624 -4.37(-1.23%)
Jul 18, 2023 342.53 363.28 338.90 356.06 65,473,592 +13.63(+3.98%)
Jul 17, 2023 342.38 343.68 338.93 342.43 20,548,312 +0.49(+0.14%)
Jul 14, 2023 344.27 348.07 341.02 341.94 28,679,726 +2.56(+0.75%)
Jul 13, 2023 336.32 340.46 335.78 339.39 20,755,720 +5.21(+1.56%)
Jul 12, 2023 333.39 338.39 332.47 334.18 30,275,540 +4.88(+1.48%)
Jul 11, 2023 327.90 329.68 323.88 329.30 26,950,648 +0.63(+0.19%)
Jul 10, 2023 331.41 332.03 324.46 328.66 33,095,706 -5.34(-1.60%)
Jul 07, 2023 336.08 338.53 333.78 334.00 21,519,638 -4.01(-1.19%)
Jul 06, 2023 334.08 339.72 332.30 338.01 28,452,010 +3.09(+0.92%)
Jul 05, 2023 331.89 338.39 331.53 334.92 18,340,428 +0.16(+0.05%)
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.