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 (%)
Jan 31, 2023 240.43 244.88 239.93 244.74 26,935,592 +5.04(+2.10%)
Jan 30, 2023 241.48 242.56 239.20 239.70 26,170,118 -5.38(-2.20%)
Jan 27, 2023 245.90 246.73 243.77 245.08 26,831,918 +0.16(+0.06%)
Jan 26, 2023 240.63 245.23 239.00 244.93 33,845,000 +7.30(+3.07%)
Jan 25, 2023 231.57 240.28 228.04 237.63 67,309,904 -1.41(-0.59%)
Jan 24, 2023 239.49 240.93 237.46 239.04 38,706,592 -0.53(-0.22%)
Jan 23, 2023 238.11 242.12 236.68 239.57 32,422,462 +2.33(+0.98%)
Jan 20, 2023 231.94 237.75 231.60 237.24 35,834,468 +8.19(+3.57%)
Jan 19, 2023 230.88 232.60 227.82 229.05 28,979,336 -3.83(-1.65%)
Jan 18, 2023 238.57 239.38 232.60 232.89 30,381,494 -4.48(-1.89%)
Jan 17, 2023 235.02 237.92 234.15 237.37 30,156,622 +1.11(+0.47%)
Jan 13, 2023 234.06 236.40 232.01 236.26 21,606,268 +0.71(+0.30%)
Jan 12, 2023 232.34 236.93 230.66 235.55 27,591,026 +2.71(+1.16%)
Jan 11, 2023 228.42 233.03 228.25 232.85 29,003,780 +6.83(+3.02%)
Jan 10, 2023 224.94 228.44 224.51 226.01 27,353,456 +1.71(+0.76%)
Jan 09, 2023 223.64 228.37 223.60 224.30 27,666,454 +2.24(+1.01%)
Jan 06, 2023 220.24 222.96 216.63 222.06 44,161,468 +2.51(+1.14%)
Jan 05, 2023 224.38 224.73 219.01 219.55 40,056,056 -6.70(-2.96%)
Jan 04, 2023 229.39 229.98 223.16 226.26 51,031,204 -10.35(-4.37%)
Jan 03, 2023 240.07 242.70 234.46 236.61 26,016,684 -0.25(-0.10%)
Dec 30, 2022 235.26 236.99 233.73 236.86 22,213,970 -1.17(-0.49%)
Dec 29, 2022 232.73 238.92 232.73 238.02 20,007,086 +6.40(+2.76%)
Dec 28, 2022 233.95 236.75 231.27 231.62 17,661,778 -2.40(-1.03%)
Dec 27, 2022 235.74 235.97 232.91 234.02 16,907,900 -1.75(-0.74%)
Dec 23, 2022 233.18 235.91 231.04 235.77 21,574,610 +0.53(+0.23%)
Dec 22, 2022 238.27 238.99 230.97 235.24 29,010,386 -6.16(-2.55%)
Dec 21, 2022 238.69 242.57 237.13 241.40 23,978,254 +2.60(+1.09%)
Dec 20, 2022 236.43 239.90 235.46 238.80 25,430,212 +1.33(+0.56%)
Dec 19, 2022 241.82 242.17 235.75 237.47 30,043,458 -4.19(-1.73%)
Dec 16, 2022 245.47 246.74 240.49 241.66 100,249,096 -4.27(-1.74%)
Dec 15, 2022 250.57 251.05 244.27 245.92 36,110,212 -8.11(-3.19%)
Dec 14, 2022 253.94 259.33 251.16 254.03 35,827,288 +0.30(+0.12%)
Dec 13, 2022 258.44 260.64 249.93 253.74 42,747,440 +4.36(+1.75%)
Dec 12, 2022 244.38 249.41 244.10 249.38 31,035,250 +7.00(+2.89%)
Dec 09, 2022 241.67 245.23 241.13 242.38 20,868,590 -1.96(-0.80%)
Dec 08, 2022 241.80 245.66 240.05 244.33 22,882,422 +2.99(+1.24%)
Dec 07, 2022 241.79 243.11 239.20 241.34 20,729,046 -0.74(-0.31%)
Dec 06, 2022 247.71 248.74 240.76 242.08 22,733,414 -5.02(-2.03%)
Dec 05, 2022 248.88 250.67 244.98 247.10 23,716,960 -4.76(-1.89%)
Dec 02, 2022 246.72 252.88 246.59 251.86 21,833,352 +0.33(+0.13%)
Dec 01, 2022 250.72 252.94 247.81 251.53 26,351,154 -0.44(-0.18%)
Nov 30, 2022 237.59 252.16 236.89 251.98 48,151,788 +14.63(+6.16%)
Nov 29, 2022 238.41 239.78 235.26 237.35 18,173,922 -1.41(-0.59%)
Nov 28, 2022 243.03 243.59 237.81 238.76 25,089,430 -5.66(-2.32%)
Nov 25, 2022 244.24 245.62 243.69 244.42 9,316,623 -0.09(-0.04%)
Nov 23, 2022 242.06 245.20 241.24 244.51 19,753,512 +2.52(+1.04%)
Nov 22, 2022 240.57 242.27 237.72 241.99 19,900,928 +2.94(+1.23%)
Nov 21, 2022 238.44 241.64 238.20 239.05 26,709,614 +0.82(+0.34%)
Nov 18, 2022 240.49 240.72 236.07 238.23 28,104,992 -0.45(-0.19%)
Nov 17, 2022 234.83 240.23 234.82 238.68 23,397,926 -0.05(-0.02%)
Nov 16, 2022 239.78 240.78 237.44 238.73 24,375,288 +0.44(+0.18%)
Nov 15, 2022 241.93 243.25 236.39 238.30 31,856,446 +0.41(+0.17%)
Nov 14, 2022 238.31 240.21 235.58 237.88 31,584,606 -5.48(-2.25%)
Nov 11, 2022 239.30 244.23 238.26 243.36 35,154,604 +4.07(+1.70%)
Nov 10, 2022 231.86 239.64 231.43 239.29 46,948,336 +18.19(+8.23%)
Nov 09, 2022 223.92 225.16 220.93 221.10 28,231,558 -4.29(-1.91%)
Nov 08, 2022 225.23 228.13 222.41 225.40 28,609,612 +0.98(+0.44%)
Nov 07, 2022 218.62 224.94 217.92 224.41 33,981,536 +6.27(+2.88%)
Nov 04, 2022 214.25 218.23 210.19 218.14 37,355,964 +7.14(+3.38%)
Nov 03, 2022 216.75 217.06 210.73 211.00 37,333,844 -5.76(-2.66%)
Nov 02, 2022 225.98 227.79 216.70 216.76 38,981,032 -7.95(-3.54%)
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.