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

Microsoft (NQ: MSFT )

423.08 +6.52 (+1.57%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2023 329.71 333.33 324.79 325.84 46,299,176 -2.80(-0.85%)
May 30, 2023 332.63 333.13 327.95 328.64 29,719,462 -1.67(-0.50%)
May 26, 2023 321.50 330.81 321.37 330.31 37,022,908 +6.92(+2.14%)
May 25, 2023 320.73 324.36 317.52 323.39 43,609,880 +11.98(+3.85%)
May 24, 2023 312.29 314.04 310.18 311.41 23,512,336 -1.40(-0.45%)
May 23, 2023 317.55 320.21 312.80 312.81 31,035,658 -5.87(-1.84%)
May 22, 2023 316.13 320.09 315.54 318.69 24,282,594 +2.82(+0.89%)
May 19, 2023 314.28 316.28 313.92 315.87 27,762,348 -0.18(-0.06%)
May 18, 2023 312.09 316.56 311.29 316.05 27,469,214 +4.49(+1.44%)
May 17, 2023 309.87 311.99 308.33 311.56 24,498,944 +2.92(+0.95%)
May 16, 2023 306.75 310.60 306.75 308.65 26,988,304 +2.26(+0.74%)
May 15, 2023 306.03 306.83 304.54 306.39 16,494,513 +0.49(+0.16%)
May 12, 2023 307.47 307.57 303.56 305.90 19,972,986 -1.13(-0.37%)
May 11, 2023 307.02 308.03 303.22 307.03 31,991,364 -2.18(-0.70%)
May 10, 2023 305.56 309.89 304.62 309.21 30,521,564 +5.26(+1.73%)
May 09, 2023 304.94 306.96 303.27 303.95 21,550,528 -1.63(-0.53%)
May 08, 2023 307.05 307.12 303.05 305.59 21,526,450 -1.98(-0.64%)
May 05, 2023 302.69 308.87 301.25 307.57 28,479,904 +5.19(+1.72%)
May 04, 2023 303.20 304.71 300.39 302.38 22,718,538 +1.00(+0.33%)
May 03, 2023 303.58 305.55 301.07 301.38 22,565,770 -1.00(-0.33%)
May 02, 2023 304.70 306.11 300.89 302.38 26,647,834 -0.15(-0.05%)
May 01, 2023 303.92 305.54 302.12 302.53 21,501,860 -1.68(-0.55%)
Apr 28, 2023 300.99 305.86 300.30 304.21 36,835,204 +2.40(+0.80%)
Apr 27, 2023 293.03 302.17 292.32 301.81 46,901,516 +9.37(+3.20%)
Apr 26, 2023 293.75 296.60 289.82 292.44 66,187,564 +19.75(+7.24%)
Apr 25, 2023 276.74 278.81 272.64 272.69 45,909,868 -6.29(-2.25%)
Apr 24, 2023 279.29 282.12 275.95 278.97 26,886,672 -3.99(-1.41%)
Apr 21, 2023 282.18 283.43 280.25 282.96 21,893,782 -0.31(-0.11%)
Apr 20, 2023 282.42 286.16 282.25 283.27 23,460,726 -2.32(-0.81%)
Apr 19, 2023 283.15 286.18 281.72 285.59 17,303,938 +0.08(+0.03%)
Apr 18, 2023 288.68 288.86 284.16 285.51 20,358,620 -0.43(-0.15%)
Apr 17, 2023 287.05 288.71 283.32 285.93 24,067,936 +2.64(+0.93%)
Apr 14, 2023 284.15 285.62 280.87 283.29 21,198,448 -3.67(-1.28%)
Apr 13, 2023 280.77 287.02 280.36 286.96 24,455,826 +6.29(+2.24%)
Apr 12, 2023 281.96 284.16 279.16 280.68 27,665,784 +0.65(+0.23%)
Apr 11, 2023 282.91 283.14 278.85 280.02 27,537,106 -6.49(-2.27%)
Apr 10, 2023 286.34 286.73 281.88 286.52 23,322,998 -2.19(-0.76%)
Apr 06, 2023 280.40 289.18 279.23 288.71 30,069,182 +7.19(+2.55%)
Apr 05, 2023 283.01 284.30 280.11 281.52 22,265,546 -2.81(-0.99%)
Apr 04, 2023 284.38 287.57 282.83 284.33 26,076,262 -0.05(-0.02%)
Apr 03, 2023 283.68 285.41 281.13 284.38 25,133,394 -1.06(-0.37%)
Mar 31, 2023 280.91 286.40 280.19 285.44 33,094,738 +4.21(+1.50%)
Mar 30, 2023 281.41 281.64 278.69 281.23 25,345,416 +3.50(+1.26%)
Mar 29, 2023 276.19 278.35 275.65 277.74 25,322,132 +5.24(+1.92%)
Mar 28, 2023 273.05 273.40 269.35 272.50 22,087,460 -1.14(-0.42%)
Mar 27, 2023 277.72 278.67 272.79 273.64 27,127,494 -4.15(-1.49%)
Mar 24, 2023 274.49 277.85 272.55 277.79 28,482,654 +2.88(+1.05%)
Mar 23, 2023 275.18 278.27 272.47 274.90 36,985,348 +5.32(+1.97%)
Mar 22, 2023 270.69 278.25 269.48 269.59 35,209,592 -1.47(-0.54%)
Mar 21, 2023 272.15 272.27 266.84 271.06 34,890,048 +1.53(+0.57%)
Mar 20, 2023 274.23 274.73 267.17 269.53 44,536,452 -7.13(-2.58%)
Mar 17, 2023 275.50 280.52 273.58 276.66 70,224,424 +3.20(+1.17%)
Mar 16, 2023 262.57 273.81 260.67 273.46 55,367,276 +10.65(+4.05%)
Mar 15, 2023 257.40 263.83 256.79 262.81 46,475,900 +4.60(+1.78%)
Mar 14, 2023 254.20 258.48 253.32 258.20 33,939,388 +6.80(+2.71%)
Mar 13, 2023 244.94 255.35 243.29 251.40 33,837,292 +5.28(+2.14%)
Mar 10, 2023 248.59 250.28 245.14 246.12 28,618,242 -3.69(-1.48%)
Mar 09, 2023 253.28 256.98 249.08 249.82 26,892,978 -1.37(-0.54%)
Mar 08, 2023 251.52 252.01 248.32 251.18 17,492,252 -0.45(-0.18%)
Mar 07, 2023 253.76 255.13 250.88 251.63 21,672,206 -2.69(-1.06%)
Mar 06, 2023 253.88 257.54 253.44 254.32 24,330,716 +1.56(+0.62%)
Mar 03, 2023 249.69 253.08 248.90 252.76 31,068,822 +4.14(+1.66%)
Mar 02, 2023 244.10 248.91 243.17 248.62 25,104,480 +4.79(+1.97%)
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.