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 (%)
Nov 30, 2023 377.11 378.71 374.10 377.53 31,265,508 +0.06(+0.02%)
Nov 29, 2023 382.36 382.85 376.06 377.47 29,050,238 -3.84(-1.01%)
Nov 28, 2023 376.97 381.61 376.78 381.31 20,504,302 +4.07(+1.08%)
Nov 27, 2023 375.41 379.25 374.83 377.23 22,274,436 +1.18(+0.31%)
Nov 24, 2023 375.96 376.59 373.77 376.06 10,219,278 -0.42(-0.11%)
Nov 22, 2023 376.62 378.41 373.60 376.47 23,458,080 +4.76(+1.28%)
Nov 21, 2023 374.30 374.85 369.77 371.71 28,450,940 -4.35(-1.16%)
Nov 20, 2023 369.87 377.49 369.65 376.06 52,660,780 +7.56(+2.05%)
Nov 17, 2023 372.25 373.01 365.66 368.50 40,472,784 -6.30(-1.68%)
Nov 16, 2023 369.61 374.98 368.83 374.80 27,456,262 +6.48(+1.76%)
Nov 15, 2023 369.93 371.77 365.77 368.32 27,509,448 +0.15(+0.04%)
Nov 14, 2023 368.91 369.85 365.27 368.17 27,804,990 +3.57(+0.98%)
Nov 13, 2023 366.14 366.38 363.83 364.61 20,106,764 -2.97(-0.81%)
Nov 10, 2023 359.44 368.00 359.03 367.58 28,227,686 +8.93(+2.49%)
Nov 09, 2023 360.25 362.73 358.32 358.65 24,945,284 -2.50(-0.69%)
Nov 08, 2023 359.63 361.81 358.51 361.14 27,000,932 +2.66(+0.74%)
Nov 07, 2023 357.37 360.41 355.61 358.49 25,956,000 +3.98(+1.12%)
Nov 06, 2023 351.45 355.52 351.35 354.51 23,948,288 +3.71(+1.06%)
Nov 03, 2023 347.65 352.38 345.36 350.80 23,772,280 +4.45(+1.29%)
Nov 02, 2023 345.27 346.86 342.82 346.35 24,456,578 +2.24(+0.65%)
Nov 01, 2023 337.87 345.45 337.73 344.11 28,298,318 +7.91(+2.35%)
Oct 31, 2023 336.93 337.08 332.80 336.20 20,378,204 +0.80(+0.24%)
Oct 30, 2023 331.52 337.53 328.65 335.40 22,950,486 +7.46(+2.27%)
Oct 27, 2023 328.55 334.81 326.54 327.94 30,026,474 +1.91(+0.59%)
Oct 26, 2023 338.61 339.70 325.09 326.03 38,000,556 -12.71(-3.75%)
Oct 25, 2023 343.07 344.24 335.71 338.74 55,334,076 +10.08(+3.07%)
Oct 24, 2023 329.43 329.96 325.75 328.66 31,179,198 +1.20(+0.37%)
Oct 23, 2023 323.63 330.84 322.55 327.46 24,558,622 +2.63(+0.81%)
Oct 20, 2023 329.84 330.04 323.61 324.82 25,234,300 -4.62(-1.40%)
Oct 19, 2023 330.27 334.97 329.04 329.44 25,180,608 +1.20(+0.37%)
Oct 18, 2023 330.61 333.69 326.44 328.24 23,271,160 -1.94(-0.59%)
Oct 17, 2023 327.73 331.57 325.56 330.18 18,435,612 -0.58(-0.17%)
Oct 16, 2023 329.18 334.24 328.73 330.76 22,281,478 +4.88(+1.50%)
Oct 13, 2023 330.50 331.94 324.51 325.88 21,205,780 -3.41(-1.04%)
Oct 12, 2023 328.70 331.74 326.86 329.29 19,413,406 -1.28(-0.39%)
Oct 11, 2023 329.33 330.94 327.28 330.57 20,164,510 +4.04(+1.24%)
Oct 10, 2023 329.09 329.23 325.81 326.53 20,661,872 -1.42(-0.43%)
Oct 09, 2023 322.91 328.43 321.35 327.95 19,992,602 +2.54(+0.78%)
Oct 06, 2023 314.76 327.33 314.51 325.41 25,858,840 +7.86(+2.47%)
Oct 05, 2023 317.28 318.17 313.12 317.55 17,058,494 +0.40(+0.13%)
Oct 04, 2023 312.25 318.23 312.22 317.15 20,820,306 +5.53(+1.78%)
Oct 03, 2023 319.01 319.57 309.45 311.62 21,133,370 -8.36(-2.61%)
Oct 02, 2023 314.49 320.07 313.40 319.98 20,679,794 +6.02(+1.92%)
Sep 29, 2023 315.95 317.66 313.20 313.96 24,315,078 +2.07(+0.66%)
Sep 28, 2023 309.23 313.69 307.70 311.89 19,787,826 +0.87(+0.28%)
Sep 27, 2023 310.53 312.52 307.94 311.02 19,509,918 +0.65(+0.21%)
Sep 26, 2023 313.35 314.09 308.26 310.37 26,429,352 -5.37(-1.70%)
Sep 25, 2023 314.80 315.83 313.22 315.74 17,927,670 +0.53(+0.17%)
Sep 22, 2023 319.50 319.63 314.36 315.22 21,570,322 -2.50(-0.79%)
Sep 21, 2023 317.45 323.51 313.22 317.72 36,356,536 -1.23(-0.39%)
Sep 20, 2023 327.64 327.73 318.70 318.95 21,635,946 -7.84(-2.40%)
Sep 19, 2023 324.32 327.53 322.67 326.79 16,786,290 -0.41(-0.12%)
Sep 18, 2023 325.94 328.53 324.51 327.20 16,927,158 -1.15(-0.35%)
Sep 15, 2023 335.01 335.49 327.78 328.35 38,365,400 -8.43(-2.50%)
Sep 14, 2023 337.23 338.93 334.67 336.78 20,364,274 +2.62(+0.79%)
Sep 13, 2023 329.44 334.94 329.30 334.16 16,640,519 +4.27(+1.29%)
Sep 12, 2023 333.92 334.88 329.60 329.89 18,025,370 -6.13(-1.83%)
Sep 11, 2023 335.33 336.50 333.53 336.03 16,681,918 +3.65(+1.10%)
Sep 08, 2023 328.22 334.26 327.60 332.38 19,660,028 +4.33(+1.32%)
Sep 07, 2023 329.42 331.19 327.17 328.04 18,482,434 -2.95(-0.89%)
Sep 06, 2023 331.49 332.57 328.31 331.00 17,632,806 -0.67(-0.20%)
Sep 05, 2023 327.14 332.95 326.80 331.66 18,655,962 +4.86(+1.49%)
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.