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 (%)
Sep 30, 2021 279.04 281.11 275.04 275.17 33,168,084 -2.20(-0.79%)
Sep 29, 2021 278.44 280.07 276.40 277.37 26,955,358 +0.47(+0.17%)
Sep 28, 2021 283.03 283.99 276.15 276.90 44,191,944 -10.40(-3.62%)
Sep 27, 2021 289.22 289.55 286.10 287.30 24,126,940 -5.06(-1.73%)
Sep 24, 2021 291.26 292.77 290.00 292.36 15,357,813 -0.21(-0.07%)
Sep 23, 2021 291.87 293.87 290.58 292.56 19,045,440 +0.96(+0.33%)
Sep 22, 2021 289.80 293.21 287.63 291.61 27,256,578 +3.69(+1.28%)
Sep 21, 2021 288.79 290.59 287.20 287.92 22,888,570 +0.49(+0.17%)
Sep 20, 2021 289.41 291.45 282.76 287.43 39,170,756 -5.44(-1.86%)
Sep 17, 2021 297.07 297.39 292.54 292.87 42,361,756 -5.25(-1.76%)
Sep 16, 2021 296.67 298.14 293.74 298.11 20,005,234 +0.41(+0.14%)
Sep 15, 2021 296.18 298.19 294.77 297.70 29,026,980 +4.91(+1.68%)
Sep 14, 2021 292.56 294.35 291.14 292.79 22,327,306 +2.74(+0.94%)
Sep 13, 2021 290.60 291.57 287.21 290.05 24,216,916 +1.25(+0.43%)
Sep 10, 2021 291.45 292.92 288.48 288.80 20,153,448 -1.50(-0.52%)
Sep 09, 2021 293.80 295.08 290.06 290.31 20,393,432 -2.91(-0.99%)
Sep 08, 2021 292.78 293.59 290.52 293.22 15,404,788 +0.05(+0.02%)
Sep 07, 2021 293.98 294.06 291.24 293.17 17,592,858 -0.94(-0.32%)
Sep 03, 2021 293.96 295.53 293.25 294.11 15,104,584 -0.01(-0.00%)
Sep 02, 2021 295.14 296.28 293.17 294.12 16,678,655 -0.66(-0.23%)
Sep 01, 2021 295.79 298.06 294.45 294.78 19,428,658 -0.05(-0.02%)
Aug 31, 2021 297.31 297.39 294.46 294.83 26,909,928 -1.67(-0.56%)
Aug 30, 2021 294.08 297.12 294.03 296.50 16,801,586 +3.78(+1.29%)
Aug 27, 2021 292.01 293.84 289.90 292.72 23,146,538 +0.62(+0.21%)
Aug 26, 2021 293.96 295.37 291.97 292.11 18,061,840 -2.85(-0.97%)
Aug 25, 2021 297.19 297.48 293.40 294.96 20,711,758 -0.60(-0.20%)
Aug 24, 2021 297.90 298.51 294.95 295.55 18,597,510 -1.91(-0.64%)
Aug 23, 2021 296.16 298.27 294.80 297.47 23,364,972 +0.21(+0.07%)
Aug 20, 2021 292.72 298.70 291.10 297.25 41,794,000 +7.41(+2.56%)
Aug 19, 2021 281.95 290.52 281.90 289.84 30,556,292 +5.90(+2.08%)
Aug 18, 2021 285.22 287.94 283.49 283.94 22,331,492 -1.75(-0.61%)
Aug 17, 2021 285.02 286.03 283.74 285.69 20,574,554 -1.54(-0.54%)
Aug 16, 2021 285.80 287.38 282.71 287.23 23,096,194 +1.76(+0.62%)
Aug 13, 2021 282.18 285.51 282.04 285.46 18,721,488 +2.96(+1.05%)
Aug 12, 2021 279.40 282.66 279.12 282.50 14,945,551 +2.79(+1.00%)
Aug 11, 2021 279.97 281.38 278.65 279.71 14,315,652 +0.50(+0.18%)
Aug 10, 2021 281.52 281.95 278.02 279.22 19,088,096 -1.84(-0.66%)
Aug 09, 2021 282.44 284.20 280.55 281.06 16,530,104 -1.10(-0.39%)
Aug 06, 2021 281.23 282.20 280.37 282.16 17,020,778 -0.06(-0.02%)
Aug 05, 2021 279.64 282.33 278.88 282.22 14,256,599 +2.98(+1.07%)
Aug 04, 2021 279.00 280.33 277.47 279.24 16,605,827 -0.64(-0.23%)
Aug 03, 2021 278.22 279.99 276.84 279.88 18,332,456 +2.23(+0.80%)
Aug 02, 2021 279.14 279.54 276.58 277.65 16,684,950 -0.08(-0.03%)
Jul 30, 2021 277.98 279.43 276.75 277.73 21,486,830 -1.53(-0.55%)
Jul 29, 2021 279.02 281.34 278.87 279.25 18,619,322 +0.25(+0.09%)
Jul 28, 2021 281.70 282.82 276.67 279.00 34,429,896 -0.31(-0.11%)
Jul 27, 2021 282.13 282.27 275.81 279.31 34,347,648 -2.45(-0.87%)
Jul 26, 2021 281.71 282.38 279.41 281.76 23,763,030 -0.61(-0.21%)
Jul 23, 2021 280.12 282.67 279.27 282.37 23,357,156 +3.44(+1.23%)
Jul 22, 2021 276.68 279.20 276.27 278.92 23,975,924 +4.62(+1.68%)
Jul 21, 2021 271.87 274.42 270.30 274.30 25,208,104 +2.03(+0.74%)
Jul 20, 2021 271.02 273.88 269.29 272.28 26,933,796 +2.25(+0.83%)
Jul 19, 2021 271.61 273.30 267.53 270.02 33,782,204 -3.65(-1.33%)
Jul 16, 2021 274.96 276.94 272.41 273.67 26,864,472 -0.27(-0.10%)
Jul 15, 2021 274.89 275.38 272.77 273.94 23,187,112 -1.44(-0.52%)
Jul 14, 2021 275.22 276.51 273.48 275.38 23,708,984 +1.49(+0.54%)
Jul 13, 2021 270.52 275.71 270.39 273.89 26,792,198 +3.57(+1.32%)
Jul 12, 2021 272.12 272.71 269.61 270.33 19,418,162 -0.60(-0.22%)
Jul 09, 2021 268.77 271.04 268.38 270.93 24,537,562 +0.51(+0.19%)
Jul 08, 2021 269.92 271.70 267.94 270.42 25,249,730 -2.45(-0.90%)
Jul 07, 2021 272.35 273.62 270.16 272.87 23,842,576 +2.21(+0.82%)
Jul 06, 2021 271.02 272.32 267.38 270.66 32,366,340 +0.00(+0.00%)
Jul 02, 2021 265.94 270.99 265.63 270.66 27,159,556 +5.91(+2.23%)
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.