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

Microsoft (NQ: MSFT )

423.57 +7.01 (+1.68%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 15, 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, 2024 405.48 413.81 395.76 396.13 47,334,008 -10.97(-2.69%)
Jan 30, 2024 410.76 411.55 404.97 407.10 33,039,484 -1.13(-0.28%)
Jan 29, 2024 404.58 408.49 402.86 408.23 24,462,936 +5.77(+1.43%)
Jan 26, 2024 402.90 404.69 400.96 402.46 17,868,670 -0.94(-0.23%)
Jan 25, 2024 402.85 405.53 401.06 403.40 21,016,022 +2.30(+0.57%)
Jan 24, 2024 400.08 404.15 398.99 401.09 25,211,040 +3.65(+0.92%)
Jan 23, 2024 394.31 397.93 392.50 397.45 20,755,676 +2.38(+0.60%)
Jan 22, 2024 398.56 399.16 392.16 395.07 26,979,402 -2.15(-0.54%)
Jan 19, 2024 394.32 397.22 392.07 397.22 29,475,958 +4.78(+1.22%)
Jan 18, 2024 390.29 392.56 388.70 392.44 23,522,804 +4.38(+1.13%)
Jan 17, 2024 386.57 388.69 383.41 388.05 22,297,574 -0.80(-0.20%)
Jan 16, 2024 392.23 392.60 386.21 388.85 27,264,864 +1.79(+0.46%)
Jan 12, 2024 384.09 387.26 383.25 387.06 21,741,072 +3.83(+1.00%)
Jan 11, 2024 384.59 389.26 379.00 383.23 27,895,218 +1.85(+0.49%)
Jan 10, 2024 375.00 382.77 374.95 381.38 25,565,210 +6.95(+1.86%)
Jan 09, 2024 370.65 374.62 369.84 374.42 20,887,146 +1.10(+0.29%)
Jan 08, 2024 367.95 373.83 367.67 373.32 23,188,508 +6.91(+1.89%)
Jan 05, 2024 367.63 370.70 365.17 366.41 21,162,638 -0.19(-0.05%)
Jan 04, 2024 369.31 371.74 365.83 366.60 20,962,646 -2.65(-0.72%)
Jan 03, 2024 367.67 371.90 367.17 369.25 23,142,512 -0.27(-0.07%)
Jan 02, 2024 372.50 374.53 365.44 369.52 25,392,576 -5.15(-1.38%)
Dec 29, 2023 374.63 375.79 372.12 374.67 18,805,216 +0.76(+0.20%)
Dec 28, 2023 374.00 375.09 372.80 373.91 14,387,381 +1.20(+0.32%)
Dec 27, 2023 372.33 373.69 371.45 372.71 14,955,092 -0.59(-0.16%)
Dec 26, 2023 373.63 375.57 372.14 373.30 12,710,311 +0.08(+0.02%)
Dec 22, 2023 372.32 373.81 371.35 373.22 17,171,728 +1.04(+0.28%)
Dec 21, 2023 371.20 373.05 368.69 372.18 17,763,596 +2.91(+0.79%)
Dec 20, 2023 373.63 374.66 369.18 369.27 26,327,996 -2.63(-0.71%)
Dec 19, 2023 370.14 371.90 368.49 371.90 20,655,274 +0.61(+0.16%)
Dec 18, 2023 368.11 371.64 367.34 371.29 21,868,964 +1.91(+0.52%)
Dec 15, 2023 365.51 371.04 364.95 369.38 78,838,056 +4.78(+1.31%)
Dec 14, 2023 371.95 372.40 362.80 364.60 43,807,260 -8.41(-2.25%)
Dec 13, 2023 374.65 376.26 369.42 373.01 30,848,396 -0.01(-0.00%)
Dec 12, 2023 369.50 373.06 369.11 373.02 24,932,730 +3.07(+0.83%)
Dec 11, 2023 367.14 370.25 364.77 369.95 27,790,074 -2.92(-0.78%)
Dec 08, 2023 367.86 373.10 366.89 372.87 20,228,524 +3.27(+0.88%)
Dec 07, 2023 366.89 370.10 364.99 369.60 23,184,682 +2.14(+0.58%)
Dec 06, 2023 372.18 372.82 366.69 367.46 21,238,478 -3.71(-1.00%)
Dec 05, 2023 365.12 371.72 364.29 371.16 23,444,656 +3.37(+0.92%)
Dec 04, 2023 367.76 368.17 361.58 367.80 32,155,078 -5.35(-1.43%)
Dec 01, 2023 375.39 376.78 369.96 373.15 33,196,434 -4.38(-1.16%)
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 27,000,916 +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 351.45 355.52 351.36 354.51 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%)
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.