Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	281.42	286.92	280.70	285.95	33,035,152	+4.21(+1.50%)
Mar 30, 2023	281.92	282.14	279.19	281.74	25,299,784	+3.50(+1.26%)
Mar 29, 2023	276.69	278.85	276.14	278.24	25,276,540	+5.25(+1.92%)
Mar 28, 2023	273.55	273.89	269.83	272.99	22,047,692	-1.14(-0.42%)
Mar 27, 2023	278.22	279.17	273.28	274.13	27,078,652	-4.16(-1.49%)
Mar 24, 2023	274.98	278.35	273.04	278.29	28,431,372	+2.89(+1.05%)
Mar 23, 2023	275.68	278.77	272.96	275.40	36,918,756	+5.33(+1.97%)
Mar 22, 2023	271.18	278.75	269.96	270.07	35,146,200	-1.48(-0.54%)
Mar 21, 2023	272.64	272.76	267.32	271.55	34,827,228	+1.54(+0.57%)
Mar 20, 2023	274.73	275.22	267.65	270.01	44,456,264	-7.14(-2.58%)
Mar 17, 2023	276.00	281.02	274.07	277.16	70,097,984	+3.20(+1.17%)
Mar 16, 2023	263.04	274.31	261.14	273.95	55,267,588	+10.67(+4.05%)
Mar 15, 2023	257.86	264.31	257.25	263.28	46,392,224	+4.61(+1.78%)
Mar 14, 2023	254.66	258.94	253.78	258.67	33,878,280	+6.81(+2.71%)
Mar 13, 2023	245.39	255.81	243.73	251.85	33,776,372	+5.29(+2.14%)
Mar 10, 2023	249.04	250.73	245.59	246.57	28,566,716	-3.70(-1.48%)
Mar 09, 2023	253.74	257.45	249.53	250.27	26,844,558	-1.37(-0.54%)
Mar 08, 2023	251.97	252.47	248.77	251.63	17,460,758	-0.45(-0.18%)
Mar 07, 2023	254.21	255.59	251.33	252.08	21,633,186	-2.70(-1.06%)
Mar 06, 2023	254.33	258.00	253.90	254.78	24,286,910	+1.57(+0.62%)
Mar 03, 2023	250.14	253.54	249.34	253.21	31,012,884	+4.15(+1.66%)
Mar 02, 2023	244.54	249.35	243.61	249.07	25,059,280	+4.80(+1.97%)

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.

Microsoft (NQ: MSFT )

Historical Prices

Sections

Services

Contact Information

Follow Us