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

Microsoft (NQ: MSFT )

399.12 -5.15 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2022 253.06 255.50 248.98 252.85 32,249,696 -3.38(-1.32%)
Jun 29, 2022 253.59 257.91 251.79 256.22 20,425,306 +3.72(+1.47%)
Jun 28, 2022 259.89 262.77 252.34 252.50 27,807,256 -8.28(-3.18%)
Jun 27, 2022 264.04 264.14 259.20 260.78 24,994,626 -2.77(-1.05%)
Jun 24, 2022 257.75 263.82 257.66 263.55 34,457,800 +8.70(+3.42%)
Jun 23, 2022 251.61 255.35 249.70 254.84 26,899,188 +5.64(+2.26%)
Jun 22, 2022 247.98 253.18 246.49 249.20 26,357,992 -0.60(-0.24%)
Jun 21, 2022 246.38 250.80 245.64 249.81 30,416,958 +6.00(+2.46%)
Jun 17, 2022 240.91 246.62 240.25 243.81 43,764,668 +2.64(+1.09%)
Jun 16, 2022 242.16 243.58 239.25 241.17 33,669,840 -6.68(-2.70%)
Jun 15, 2022 244.46 251.34 242.60 247.85 33,613,868 +7.16(+2.97%)
Jun 14, 2022 240.08 241.93 237.76 240.70 29,182,232 +2.20(+0.92%)
Jun 13, 2022 241.31 245.16 237.78 238.50 46,850,852 -10.56(-4.24%)
Jun 10, 2022 256.54 256.54 248.61 249.07 32,246,112 -11.62(-4.46%)
Jun 09, 2022 263.63 268.48 260.53 260.68 26,849,580 -5.53(-2.08%)
Jun 08, 2022 267.50 268.77 265.43 266.22 17,644,768 -2.06(-0.77%)
Jun 07, 2022 262.50 268.89 262.27 268.27 23,208,194 +3.69(+1.40%)
Jun 06, 2022 267.84 269.93 263.08 264.58 22,745,856 -1.25(-0.47%)
Jun 03, 2022 266.12 269.21 264.25 265.83 28,551,762 -4.49(-1.66%)
Jun 02, 2022 260.35 270.39 257.54 270.32 44,685,916 +2.13(+0.79%)
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.