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

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Dec 31, 2021 331.21 332.04 328.61 329.07 18,397,856 -2.94(-0.88%)
Dec 30, 2021 334.54 335.73 331.51 332.00 16,318,094 -2.57(-0.77%)
Dec 29, 2021 333.94 336.88 332.35 334.57 15,360,545 +0.69(+0.21%)
Dec 28, 2021 335.75 336.39 332.98 333.89 15,980,836 -1.17(-0.35%)
Dec 27, 2021 328.23 335.09 328.20 335.06 20,363,946 +7.59(+2.32%)
Dec 23, 2021 325.57 329.13 325.55 327.47 20,050,428 +1.46(+0.45%)
Dec 22, 2021 321.22 326.41 318.73 326.01 25,363,158 +5.66(+1.77%)
Dec 21, 2021 316.32 320.66 312.90 320.35 25,284,694 +7.34(+2.35%)
Dec 20, 2021 313.15 315.83 310.72 313.01 29,022,220 -3.81(-1.20%)
Dec 17, 2021 313.96 317.91 310.41 316.82 49,204,496 -1.08(-0.34%)
Dec 16, 2021 328.47 329.50 316.05 317.89 35,759,968 -9.54(-2.91%)
Dec 15, 2021 321.52 327.96 317.50 327.43 36,096,256 +6.17(+1.92%)
Dec 14, 2021 326.03 327.42 317.12 321.26 45,386,376 -12.05(-3.61%)
Dec 13, 2021 333.33 336.38 331.77 333.31 29,180,294 +5.61(+1.71%)
Dec 10, 2021 327.76 335.60 327.57 327.70 38,935,408 +1.78(+0.55%)
Dec 09, 2021 327.20 329.23 324.96 325.92 22,688,932 -1.83(-0.56%)
Dec 08, 2021 328.08 328.26 323.67 327.75 25,285,876 +0.05(+0.01%)
Dec 07, 2021 324.49 328.56 322.98 327.70 31,674,076 +8.54(+2.68%)
Dec 06, 2021 316.96 320.39 312.35 319.15 30,673,294 +3.11(+0.98%)
Dec 03, 2021 324.83 325.52 311.17 316.04 42,719,944 -6.84(-2.12%)
Dec 02, 2021 323.18 325.50 320.73 322.88 31,415,844 -0.08(-0.02%)
Dec 01, 2021 327.90 331.96 322.29 322.96 34,074,716 -0.50(-0.15%)
Nov 30, 2021 328.09 330.50 321.89 323.46 43,778,500 -5.91(-1.79%)
Nov 29, 2021 327.72 331.72 327.52 329.37 29,164,958 +6.80(+2.11%)
Nov 26, 2021 327.14 330.64 321.04 322.57 24,751,622 -6.85(-2.08%)
Nov 24, 2021 329.03 330.87 326.71 329.42 22,139,052 -0.97(-0.30%)
Nov 23, 2021 329.78 329.78 326.37 330.40 31,093,362 -2.10(-0.63%)
Nov 22, 2021 337.19 342.13 332.23 332.50 32,344,766 -3.48(-1.03%)
Nov 19, 2021 335.25 337.66 334.82 335.98 22,447,778 +2.35(+0.70%)
Nov 18, 2021 330.89 334.34 333.44 333.62 22,937,006 +1.82(+0.55%)
Nov 17, 2021 331.63 334.81 330.71 331.81 19,436,208 +0.22(+0.07%)
Nov 16, 2021 327.84 332.71 327.68 331.58 21,242,846 +3.36(+1.02%)
Nov 15, 2021 329.66 329.98 326.23 328.22 17,105,988 -0.63(-0.19%)
Nov 12, 2021 326.12 329.35 326.00 328.86 24,401,002 +4.19(+1.29%)
Nov 11, 2021 323.51 325.98 323.30 324.67 17,237,096 -0.31(-0.10%)
Nov 10, 2021 326.76 324.98 26,074,182 -3.95(-1.20%)
Nov 09, 2021 329.24 330.81 326.72 328.93 21,796,424 -0.19(-0.06%)
Nov 08, 2021 329.42 329.76 326.63 329.12 21,382,658 +0.91(+0.28%)
Nov 05, 2021 330.61 330.88 326.61 328.21 23,110,140 -0.41(-0.12%)
Nov 04, 2021 325.12 328.68 321.81 328.62 24,561,646 +2.42(+0.74%)
Nov 03, 2021 326.10 327.06 322.93 326.20 22,004,752 +0.85(+0.26%)
Nov 02, 2021 322.60 325.66 322.29 325.35 27,110,130 +4.99(+1.56%)
Nov 01, 2021 323.62 320.34 318.75 320.36 27,753,600 -3.51(-1.08%)
Oct 29, 2021 316.56 324.12 323.88 35,597,308 +7.13(+2.25%)
Oct 28, 2021 316.76 317.28 316.75 26,917,176 +1.12(+0.36%)
Oct 27, 2021 308.62 318.48 308.62 315.62 53,824,996 +12.75(+4.21%)
Oct 26, 2021 303.74 302.87 28,681,942 +1.80(+0.60%)
Oct 25, 2021 302.13 301.07 17,965,078 -0.87(-0.29%)
Oct 22, 2021 303.15 300.61 301.94 17,866,760 -1.56(-0.51%)
Oct 21, 2021 300.00 303.76 299.20 303.50 17,311,056 +3.27(+1.09%)
Oct 20, 2021 301.99 302.47 298.96 300.23 16,926,070 -0.80(-0.27%)
Oct 19, 2021 301.15 302.08 300.05 301.03 18,090,400 +0.96(+0.32%)
Oct 18, 2021 296.48 301.01 295.62 300.07 23,269,302 +2.97(+1.00%)
Oct 15, 2021 295.28 297.34 293.50 297.11 26,069,274 +1.43(+0.48%)
Oct 14, 2021 292.22 296.19 290.88 295.68 27,900,778 +6.29(+2.17%)
Oct 13, 2021 288.02 290.34 286.64 289.39 23,979,454 +3.35(+1.17%)
Oct 12, 2021 288.44 288.54 285.52 286.04 18,393,900 -1.32(-0.46%)
Oct 11, 2021 286.08 291.01 285.91 287.36 19,756,104 -0.61(-0.21%)
Oct 08, 2021 289.30 289.71 286.90 287.96 18,108,764 +0.00(+0.00%)
Oct 07, 2021 288.28 289.71 287.06 287.96 20,912,436 +1.70(+0.59%)
Oct 06, 2021 279.11 286.77 278.84 286.26 28,655,620 +4.25(+1.51%)
Oct 05, 2021 277.42 283.62 277.41 282.02 25,566,930 +5.44(+1.97%)
Oct 04, 2021 280.69 281.03 273.71 276.58 32,083,112 -5.77(-2.04%)
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.