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

Microsoft (NQ: MSFT )

436.60 -0.43 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 433.11 443.74 428.63 436.60 64,263,964 -1.23(-0.28%)
Dec 19, 2024 441.62 443.18 437.21 437.83 12,388,023 +0.44(+0.10%)
Dec 18, 2024 451.32 452.65 437.02 437.39 24,369,036 -17.07(-3.76%)
Dec 17, 2024 451.01 455.29 449.57 454.46 22,766,508 +2.87(+0.64%)
Dec 16, 2024 447.27 452.18 445.28 451.59 23,828,466 +4.32(+0.97%)
Dec 13, 2024 448.43 451.43 445.58 447.27 20,178,132 -2.29(-0.51%)
Dec 12, 2024 449.11 456.17 449.11 449.56 20,810,078 +0.57(+0.13%)
Dec 11, 2024 444.05 450.35 444.05 448.99 19,111,030 +5.66(+1.28%)
Dec 10, 2024 444.39 449.62 441.60 443.33 18,473,604 -2.69(-0.60%)
Dec 09, 2024 442.60 448.33 440.50 446.02 19,137,288 +2.45(+0.55%)
Dec 06, 2024 442.30 446.10 441.77 443.57 18,821,392 +0.95(+0.21%)
Dec 05, 2024 437.92 444.66 436.17 442.62 21,703,904 +5.20(+1.19%)
Dec 04, 2024 433.03 439.67 432.63 437.42 25,992,288 +6.22(+1.44%)
Dec 03, 2024 429.84 432.47 427.74 431.20 18,281,664 +0.22(+0.05%)
Dec 02, 2024 421.57 433.00 421.31 430.98 20,189,476 +7.52(+1.78%)
Nov 29, 2024 420.09 424.88 417.80 423.46 16,272,334 +0.47(+0.11%)
Nov 27, 2024 425.11 427.23 422.02 422.99 18,332,818 -5.00(-1.17%)
Nov 26, 2024 419.58 429.04 418.85 427.99 23,440,212 +9.20(+2.20%)
Nov 25, 2024 418.38 421.08 414.85 418.79 27,651,996 +1.79(+0.43%)
Nov 22, 2024 411.37 417.40 411.06 417.00 24,815,028 +4.13(+1.00%)
Nov 21, 2024 419.50 419.78 410.29 412.87 20,746,514 -1.79(-0.43%)
Nov 20, 2024 416.04 416.46 409.76 414.66 19,198,128 -2.29(-0.55%)
Nov 19, 2024 412.29 417.11 410.73 416.95 18,149,532 +2.03(+0.49%)
Nov 18, 2024 414.04 417.57 411.28 414.93 24,776,896 +0.76(+0.18%)
Nov 15, 2024 418.98 421.95 412.81 414.17 28,440,650 -11.87(-2.79%)
Nov 14, 2024 424.15 427.31 419.16 426.04 30,274,936 +1.69(+0.40%)
Nov 13, 2024 420.80 428.47 417.38 424.35 21,523,140 +2.17(+0.51%)
Nov 12, 2024 417.41 423.59 416.37 422.19 19,421,940 +5.01(+1.20%)
Nov 11, 2024 421.68 423.96 415.17 417.18 24,523,574 -4.52(-1.07%)
Nov 08, 2024 424.47 425.65 420.94 421.70 17,302,412 -2.88(-0.68%)
Nov 07, 2024 420.44 426.00 419.04 424.58 19,904,882 +5.24(+1.25%)
Nov 06, 2024 411.60 419.61 409.70 419.34 26,712,758 +8.70(+2.12%)
Nov 05, 2024 407.55 414.07 407.26 410.64 17,621,114 +2.99(+0.73%)
Nov 04, 2024 408.98 409.60 404.76 407.64 19,688,154 -1.91(-0.47%)
Nov 01, 2024 408.19 414.67 406.69 409.55 24,279,602 +4.01(+0.99%)
Oct 31, 2024 414.53 415.33 405.49 405.54 54,432,360 -26.13(-6.05%)
Oct 30, 2024 436.56 437.62 431.24 431.67 29,611,662 +0.58(+0.13%)
Oct 29, 2024 427.14 432.31 424.95 431.09 17,649,106 +5.35(+1.26%)
Oct 28, 2024 430.79 431.08 425.45 425.74 14,903,301 -1.56(-0.36%)
Oct 25, 2024 425.91 431.66 425.71 427.30 17,183,626 +3.41(+0.81%)
Oct 24, 2024 424.48 425.13 421.56 423.88 14,461,503 +0.13(+0.03%)
Oct 23, 2024 430.00 430.22 421.69 423.75 19,683,336 -2.90(-0.68%)
Oct 22, 2024 417.65 429.72 417.20 426.66 26,319,200 +8.71(+2.08%)
Oct 21, 2024 415.29 418.12 412.92 417.94 14,227,064 +0.62(+0.15%)
Oct 18, 2024 416.31 418.81 415.43 417.32 17,196,652 +1.44(+0.35%)
Oct 17, 2024 421.52 421.66 414.76 415.89 14,843,289 +0.60(+0.14%)
Oct 16, 2024 414.34 415.53 409.66 415.29 15,526,985 -2.62(-0.63%)
Oct 15, 2024 421.34 421.64 414.43 417.90 18,932,236 -0.40(-0.10%)
Oct 14, 2024 416.94 423.19 416.69 418.30 16,731,346 +2.81(+0.68%)
Oct 11, 2024 415.31 416.30 412.42 415.49 14,374,068 +0.48(+0.12%)
Oct 10, 2024 414.40 416.52 412.32 415.01 13,868,715 -1.62(-0.39%)
Oct 09, 2024 415.03 419.54 413.47 416.63 14,980,071 +2.74(+0.66%)
Oct 08, 2024 410.08 414.83 407.36 413.88 19,259,842 +5.16(+1.26%)
Oct 07, 2024 415.17 416.28 408.18 408.72 20,950,496 -6.51(-1.57%)
Oct 04, 2024 417.40 418.91 414.14 415.23 19,197,402 -0.48(-0.12%)
Oct 03, 2024 416.80 418.71 413.46 415.71 13,720,922 -0.59(-0.14%)
Oct 02, 2024 421.74 421.98 415.88 416.30 16,608,031 -3.55(-0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.