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

Microsoft (NQ: MSFT )

423.26 +6.70 (+1.61%)
Streaming Delayed Price Updated: 3:57 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 (%)
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 27,000,932 +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 351.45 355.52 351.35 354.51 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%)
Nov 01, 2023 337.87 345.45 337.73 344.11 28,298,318 +7.91(+2.35%)
Oct 31, 2023 336.93 337.08 332.80 336.20 20,378,204 +0.80(+0.24%)
Oct 30, 2023 331.52 337.53 328.65 335.40 22,950,486 +7.46(+2.27%)
Oct 27, 2023 328.55 334.81 326.54 327.94 30,026,474 +1.91(+0.59%)
Oct 26, 2023 338.61 339.70 325.09 326.03 38,000,556 -12.71(-3.75%)
Oct 25, 2023 343.07 344.24 335.71 338.74 55,334,076 +10.08(+3.07%)
Oct 24, 2023 329.43 329.96 325.75 328.66 31,179,198 +1.20(+0.37%)
Oct 23, 2023 323.63 330.84 322.55 327.46 24,558,622 +2.63(+0.81%)
Oct 20, 2023 329.84 330.04 323.61 324.82 25,234,300 -4.62(-1.40%)
Oct 19, 2023 330.27 334.97 329.04 329.44 25,180,608 +1.20(+0.37%)
Oct 18, 2023 330.61 333.69 326.44 328.24 23,271,160 -1.94(-0.59%)
Oct 17, 2023 327.73 331.57 325.56 330.18 18,435,612 -0.58(-0.17%)
Oct 16, 2023 329.18 334.24 328.73 330.76 22,281,478 +4.88(+1.50%)
Oct 13, 2023 330.50 331.94 324.51 325.88 21,205,780 -3.41(-1.04%)
Oct 12, 2023 328.70 331.74 326.86 329.29 19,413,406 -1.28(-0.39%)
Oct 11, 2023 329.33 330.94 327.28 330.57 20,164,510 +4.04(+1.24%)
Oct 10, 2023 329.09 329.23 325.81 326.53 20,661,872 -1.42(-0.43%)
Oct 09, 2023 322.91 328.43 321.35 327.95 19,992,602 +2.54(+0.78%)
Oct 06, 2023 314.76 327.33 314.51 325.41 25,858,840 +7.86(+2.47%)
Oct 05, 2023 317.28 318.17 313.12 317.55 17,058,494 +0.40(+0.13%)
Oct 04, 2023 312.25 318.23 312.22 317.15 20,820,306 +5.53(+1.78%)
Oct 03, 2023 319.01 319.57 309.45 311.62 21,133,370 -8.36(-2.61%)
Oct 02, 2023 314.49 320.07 313.40 319.98 20,679,794 +6.02(+1.92%)
Sep 29, 2023 315.95 317.66 313.20 313.96 24,315,078 +2.07(+0.66%)
Sep 28, 2023 309.23 313.69 307.70 311.89 19,787,826 +0.87(+0.28%)
Sep 27, 2023 310.53 312.52 307.94 311.02 19,509,918 +0.65(+0.21%)
Sep 26, 2023 313.35 314.09 308.26 310.37 26,429,352 -5.37(-1.70%)
Sep 25, 2023 314.80 315.83 313.22 315.74 17,927,670 +0.53(+0.17%)
Sep 22, 2023 319.50 319.63 314.36 315.22 21,570,322 -2.50(-0.79%)
Sep 21, 2023 317.45 323.51 313.22 317.72 36,356,536 -1.23(-0.39%)
Sep 20, 2023 327.64 327.73 318.70 318.95 21,635,946 -7.84(-2.40%)
Sep 19, 2023 324.32 327.53 322.67 326.79 16,786,290 -0.41(-0.12%)
Sep 18, 2023 325.94 328.53 324.51 327.20 16,927,158 -1.15(-0.35%)
Sep 15, 2023 335.01 335.49 327.78 328.35 38,365,400 -8.43(-2.50%)
Sep 14, 2023 337.23 338.93 334.67 336.78 20,364,274 +2.62(+0.79%)
Sep 13, 2023 329.44 334.94 329.30 334.16 16,640,519 +4.27(+1.29%)
Sep 12, 2023 333.92 334.88 329.60 329.89 18,025,370 -6.13(-1.83%)
Sep 11, 2023 335.33 336.50 333.53 336.03 16,681,918 +3.65(+1.10%)
Sep 08, 2023 328.22 334.26 327.60 332.38 19,660,028 +4.33(+1.32%)
Sep 07, 2023 329.42 331.19 327.17 328.04 18,482,434 -2.95(-0.89%)
Sep 06, 2023 331.49 332.57 328.31 331.00 17,632,806 -0.67(-0.20%)
Sep 05, 2023 327.14 332.95 326.80 331.66 18,655,962 +4.86(+1.49%)
Sep 01, 2023 329.44 330.11 324.93 326.80 15,035,798 +0.87(+0.27%)
Aug 31, 2023 327.34 329.04 324.93 325.94 26,609,180 -0.99(-0.30%)
Aug 30, 2023 326.81 327.94 324.60 326.93 15,304,578 +0.38(+0.12%)
Aug 29, 2023 320.06 327.12 320.06 326.55 19,450,280 +4.68(+1.45%)
Aug 28, 2023 323.82 324.30 319.90 321.87 14,889,099 +0.72(+0.22%)
Aug 25, 2023 319.65 323.52 317.00 321.15 21,915,878 +2.99(+0.94%)
Aug 24, 2023 330.97 331.10 318.15 318.16 23,399,376 -6.99(-2.15%)
Aug 23, 2023 321.99 327.34 321.63 325.15 21,245,436 +4.51(+1.41%)
Aug 22, 2023 323.66 324.23 319.64 320.63 16,188,413 +0.58(+0.18%)
Aug 21, 2023 316.13 320.94 315.25 320.06 24,157,486 +5.37(+1.71%)
Aug 18, 2023 312.71 316.58 309.79 314.69 24,897,940 -0.40(-0.13%)
Aug 17, 2023 318.73 320.05 314.42 315.09 21,368,268 -3.50(-1.10%)
Aug 16, 2023 318.98 322.58 317.99 318.59 20,805,782 -0.78(-0.24%)
Aug 15, 2023 320.49 322.57 318.41 319.36 17,139,424 -2.16(-0.67%)
Aug 14, 2023 318.90 321.55 317.60 321.52 18,976,180 +3.01(+0.94%)
Aug 11, 2023 317.77 319.91 316.73 318.52 24,899,010 -1.90(-0.59%)
Aug 10, 2023 323.49 325.71 318.69 320.42 20,265,592 +0.69(+0.22%)
Aug 09, 2023 323.94 324.57 318.56 319.73 22,536,400 -3.79(-1.17%)
Aug 08, 2023 324.42 326.20 320.49 323.52 22,517,834 -4.03(-1.23%)
Aug 07, 2023 325.82 328.54 324.98 327.55 17,873,886 +2.31(+0.71%)
Aug 04, 2023 329.30 332.54 324.70 325.24 23,927,466 +1.11(+0.34%)
Aug 03, 2023 323.47 327.32 323.42 324.12 18,483,710 -0.84(-0.26%)
Aug 02, 2023 331.04 331.04 323.82 324.97 27,961,118 -8.76(-2.63%)
Aug 01, 2023 332.59 335.91 331.11 333.73 18,508,362 +0.42(+0.13%)
Jul 31, 2023 334.31 335.07 330.77 333.31 25,633,236 -2.43(-0.72%)
Jul 28, 2023 331.08 337.37 330.58 335.74 28,709,788 +7.59(+2.31%)
Jul 27, 2023 337.84 338.68 326.50 328.15 39,911,656 -7.00(-2.09%)
Jul 26, 2023 338.79 342.00 330.52 335.15 58,813,988 -13.11(-3.76%)
Jul 25, 2023 344.42 349.16 342.39 348.26 41,756,300 +5.82(+1.70%)
Jul 24, 2023 343.17 344.23 339.65 342.43 26,909,498 +1.33(+0.39%)
Jul 21, 2023 346.44 347.58 337.19 341.10 71,518,760 -3.08(-0.89%)
Jul 20, 2023 350.83 355.19 342.69 344.18 34,021,608 -8.15(-2.31%)
Jul 19, 2023 358.94 359.65 349.70 352.32 40,014,500 -4.38(-1.23%)
Jul 18, 2023 343.15 363.93 339.51 356.70 65,353,376 +13.65(+3.98%)
Jul 17, 2023 343.00 344.30 339.54 343.05 20,511,346 +0.49(+0.14%)
Jul 14, 2023 344.89 348.70 341.64 342.56 28,628,126 +2.56(+0.75%)
Jul 13, 2023 336.93 341.07 336.39 340.00 20,718,378 +5.22(+1.56%)
Jul 12, 2023 333.99 339.00 333.06 334.78 30,221,068 +4.89(+1.48%)
Jul 11, 2023 328.49 330.28 324.46 329.89 26,902,160 +0.63(+0.19%)
Jul 10, 2023 332.00 332.63 325.05 329.25 33,036,160 -5.35(-1.60%)
Jul 07, 2023 336.69 339.14 334.38 334.60 21,480,922 -4.02(-1.19%)
Jul 06, 2023 334.68 340.33 332.90 338.62 28,400,820 +3.09(+0.92%)
Jul 05, 2023 332.49 339.00 332.13 335.53 18,307,430 +0.16(+0.05%)
Jul 03, 2023 336.56 338.25 333.96 335.37 12,607,256 -2.53(-0.75%)
Jun 30, 2023 335.13 340.07 334.58 337.90 27,088,896 +5.45(+1.64%)
Jun 29, 2023 332.11 333.50 330.04 332.45 17,123,522 -0.87(-0.26%)
Jun 28, 2023 332.06 335.36 331.22 333.32 20,410,606 +1.35(+0.41%)
Jun 27, 2023 329.29 333.54 326.74 331.97 24,528,258 +5.92(+1.82%)
Jun 26, 2023 331.13 333.50 325.94 326.05 21,660,032 -6.37(-1.92%)
Jun 23, 2023 331.76 335.34 330.86 332.42 23,358,716 -4.65(-1.38%)
Jun 22, 2023 331.53 337.48 330.75 337.07 23,727,614 +6.10(+1.84%)
Jun 21, 2023 333.76 335.11 329.49 330.97 25,307,698 -4.45(-1.33%)
Jun 20, 2023 336.68 339.43 333.25 335.43 26,575,174 -4.25(-1.25%)
Jun 16, 2023 348.59 348.74 339.30 339.67 46,932,608 -5.80(-1.68%)
Jun 15, 2023 334.86 347.12 334.58 345.47 39,390,596 +39.89(+13.05%)
May 08, 2023 307.05 307.12 303.05 305.58 21,526,922 -1.98(-0.64%)
May 05, 2023 302.68 308.87 301.24 307.56 28,480,530 +5.19(+1.72%)
May 04, 2023 303.19 304.70 300.38 302.37 22,719,034 +1.00(+0.33%)
May 03, 2023 303.57 305.54 301.06 301.37 22,566,266 -1.00(-0.33%)
May 02, 2023 304.70 306.11 300.89 302.37 26,648,418 -0.15(-0.05%)
May 01, 2023 303.92 305.53 302.12 302.52 21,502,326 -1.68(-0.55%)
Apr 28, 2023 300.99 305.86 300.29 304.20 36,836,012 +2.41(+0.80%)
Apr 27, 2023 293.03 302.16 292.31 301.80 46,902,544 +9.37(+3.20%)
Apr 26, 2023 293.75 296.59 289.82 292.43 66,189,016 +19.75(+7.24%)
Apr 25, 2023 276.73 278.80 272.63 272.68 45,910,872 -6.29(-2.25%)
Apr 24, 2023 279.28 282.12 275.95 278.97 26,887,262 -3.99(-1.41%)
Apr 21, 2023 282.18 283.42 280.25 282.96 21,894,262 -0.31(-0.11%)
Apr 20, 2023 282.41 286.15 282.24 283.26 23,461,240 -2.32(-0.81%)
Apr 19, 2023 283.14 286.18 281.71 285.58 17,304,318 +0.08(+0.03%)
Apr 18, 2023 288.67 288.85 284.15 285.50 20,359,066 -0.43(-0.15%)
Apr 17, 2023 287.05 288.70 283.31 285.93 24,068,464 +2.64(+0.93%)
Apr 14, 2023 284.14 285.61 280.87 283.28 21,198,912 -3.67(-1.28%)
Apr 13, 2023 280.77 287.02 280.35 286.96 24,456,362 +6.29(+2.24%)
Apr 12, 2023 281.96 284.15 279.15 280.67 27,666,392 +0.65(+0.23%)
Apr 11, 2023 282.91 283.13 278.84 280.02 27,537,710 -6.50(-2.27%)
Apr 10, 2023 286.33 286.72 281.88 286.51 23,323,510 -2.19(-0.76%)
Apr 06, 2023 280.39 289.18 279.23 288.70 30,069,842 +7.19(+2.55%)
Apr 05, 2023 283.01 284.29 280.11 281.51 22,266,032 -2.81(-0.99%)
Apr 04, 2023 284.37 287.56 282.83 284.32 26,076,834 -0.05(-0.02%)
Apr 03, 2023 283.67 285.40 281.13 284.37 25,134,010 -1.06(-0.37%)
Mar 31, 2023 280.91 286.39 280.19 285.43 33,095,462 +4.21(+1.50%)
Mar 30, 2023 281.40 281.63 278.68 281.23 25,345,910 +3.50(+1.26%)
Mar 29, 2023 276.19 278.34 275.64 277.73 25,322,682 +5.24(+1.92%)
Mar 28, 2023 273.05 273.39 269.34 272.49 22,087,944 -1.14(-0.42%)
Mar 27, 2023 277.71 278.66 272.78 273.63 27,128,088 -4.15(-1.49%)
Mar 24, 2023 274.48 277.84 272.54 277.78 28,483,278 +2.88(+1.05%)
Mar 23, 2023 275.18 278.26 272.46 274.90 36,986,156 +5.32(+1.97%)
Mar 22, 2023 270.68 278.25 269.47 269.58 35,210,364 -1.48(-0.54%)
Mar 21, 2023 272.15 272.26 266.84 271.06 34,891,352 +1.54(+0.57%)
Mar 20, 2023 274.23 274.72 267.17 269.52 44,537,428 -7.13(-2.58%)
Mar 17, 2023 275.49 280.51 273.57 276.65 70,225,960 +3.20(+1.17%)
Mar 16, 2023 262.56 273.81 260.66 273.45 55,368,368 +10.65(+4.05%)
Mar 15, 2023 257.39 263.83 256.79 262.80 46,476,920 +4.60(+1.78%)
Mar 14, 2023 254.20 258.47 253.31 258.20 33,940,132 +6.80(+2.71%)
Mar 13, 2023 244.94 255.34 243.29 251.39 33,838,036 +5.28(+2.14%)
Mar 10, 2023 248.58 250.28 245.14 246.12 28,618,870 -3.69(-1.48%)
Mar 09, 2023 253.28 256.98 249.08 249.81 26,893,558 -1.37(-0.54%)
Mar 08, 2023 251.51 252.01 248.31 251.18 17,492,636 -0.45(-0.18%)
Mar 07, 2023 253.75 255.13 250.87 251.62 21,672,682 -2.69(-1.06%)
Mar 06, 2023 253.87 257.53 253.43 254.31 24,331,250 +1.56(+0.62%)
Mar 03, 2023 249.68 253.08 248.89 252.75 31,069,502 +4.14(+1.66%)
Mar 02, 2023 244.10 248.90 243.17 248.61 25,105,030 +4.79(+1.97%)
Mar 01, 2023 248.27 248.43 243.34 243.82 27,782,680 -3.12(-1.26%)
Feb 28, 2023 246.59 248.99 246.26 246.94 23,197,274 -0.73(-0.30%)
Feb 27, 2023 249.95 250.31 246.91 247.67 21,387,710 +0.93(+0.38%)
Feb 24, 2023 247.47 248.50 245.63 246.74 25,242,266 -5.49(-2.18%)
Feb 23, 2023 253.02 254.28 247.99 252.24 29,481,356 +3.23(+1.30%)
Feb 22, 2023 251.56 251.81 247.85 249.01 22,674,728 -1.15(-0.46%)
Feb 21, 2023 251.95 252.95 249.09 250.16 28,725,380 -5.34(-2.09%)
Feb 17, 2023 256.81 257.50 253.45 255.49 30,316,004 -4.05(-1.56%)
Feb 16, 2023 261.39 264.09 259.30 259.54 29,837,726 -7.10(-2.66%)
Feb 15, 2023 265.65 268.04 263.53 266.64 29,214,256 -2.15(-0.80%)
Feb 14, 2023 269.28 271.56 265.94 268.79 37,465,288 +0.84(+0.31%)
Feb 13, 2023 264.32 271.19 263.83 267.95 45,143,548 +8.12(+3.12%)
Feb 10, 2023 258.28 260.81 257.42 259.83 26,143,446 -0.51(-0.20%)
Feb 09, 2023 270.40 270.58 259.54 260.35 43,031,984 -3.07(-1.17%)
Feb 08, 2023 269.81 273.32 262.90 263.42 55,244,444 -0.82(-0.31%)
Feb 07, 2023 257.29 265.43 256.85 264.24 51,351,696 +10.66(+4.20%)
Feb 06, 2023 254.24 255.09 251.62 253.58 22,767,098 -1.56(-0.61%)
Feb 03, 2023 256.32 260.92 253.91 255.14 29,443,264 -6.17(-2.36%)
Feb 02, 2023 255.60 261.40 254.06 261.31 40,361,824 +11.70(+4.69%)
Feb 01, 2023 244.92 252.01 242.42 249.61 31,529,796 +4.88(+1.99%)
Jan 31, 2023 240.43 244.87 239.93 244.73 26,936,180 +5.04(+2.10%)
Jan 30, 2023 241.47 242.55 239.19 239.69 26,170,690 -5.38(-2.20%)
Jan 27, 2023 245.90 246.73 243.76 245.08 26,832,504 +0.16(+0.06%)
Jan 26, 2023 240.62 245.23 238.99 244.92 33,845,740 +7.30(+3.07%)
Jan 25, 2023 231.57 240.28 228.03 237.62 67,311,368 -1.41(-0.59%)
Jan 24, 2023 239.49 240.92 237.45 239.03 38,707,944 -0.53(-0.22%)
Jan 23, 2023 238.10 242.12 236.67 239.57 32,423,172 +2.33(+0.98%)
Jan 20, 2023 231.93 237.75 231.60 237.24 35,835,252 +8.19(+3.57%)
Jan 19, 2023 230.88 232.59 227.81 229.05 28,981,720 -3.83(-1.65%)
Jan 18, 2023 238.57 239.37 232.59 232.88 30,382,158 -4.48(-1.89%)
Jan 17, 2023 235.01 237.92 234.15 237.37 30,157,280 +1.11(+0.47%)
Jan 13, 2023 234.06 236.40 232.00 236.26 21,606,740 +0.71(+0.30%)
Jan 12, 2023 232.34 236.92 230.66 235.55 27,591,628 +2.71(+1.16%)
Jan 11, 2023 228.42 233.02 228.24 232.84 29,004,414 +6.83(+3.02%)
Jan 10, 2023 224.93 228.44 224.51 226.01 27,354,064 +1.71(+0.76%)
Jan 09, 2023 223.64 228.37 223.60 224.30 27,667,058 +2.24(+1.01%)
Jan 06, 2023 220.23 222.96 216.63 222.06 44,162,432 +2.51(+1.14%)
Jan 05, 2023 224.38 224.72 219.01 219.55 40,056,928 -6.71(-2.96%)
Jan 04, 2023 229.38 229.98 223.15 226.25 51,032,320 -10.35(-4.37%)
Jan 03, 2023 240.06 242.70 234.45 236.60 26,017,252 -0.25(-0.10%)
Dec 30, 2022 235.25 236.98 233.72 236.85 22,214,456 -1.17(-0.49%)
Dec 29, 2022 232.72 238.91 232.72 238.02 20,007,522 +6.40(+2.76%)
Dec 28, 2022 233.95 236.74 231.26 231.62 17,662,164 -2.40(-1.03%)
Dec 27, 2022 235.74 235.96 232.90 234.02 16,908,268 -1.75(-0.74%)
Dec 23, 2022 233.18 235.90 231.04 235.76 21,575,082 +0.53(+0.23%)
Dec 22, 2022 238.26 238.98 230.97 235.23 29,011,020 -6.16(-2.55%)
Dec 21, 2022 238.69 242.56 237.13 241.39 23,978,776 +2.60(+1.09%)
Dec 20, 2022 236.43 239.89 235.46 238.80 25,430,768 +1.33(+0.56%)
Dec 19, 2022 241.82 242.16 235.75 237.46 30,044,114 -4.19(-1.73%)
Dec 16, 2022 245.46 246.74 240.49 241.65 100,251,288 -4.27(-1.73%)
Dec 15, 2022 250.57 251.04 244.27 245.92 36,111,000 -8.11(-3.19%)
Dec 14, 2022 253.94 259.33 251.15 254.03 35,828,068 +0.30(+0.12%)
Dec 13, 2022 258.44 260.64 249.93 253.73 42,748,376 +4.36(+1.75%)
Dec 12, 2022 244.38 249.40 244.10 249.37 31,035,928 +7.00(+2.89%)
Dec 09, 2022 241.66 245.23 241.13 242.37 20,869,044 -1.95(-0.80%)
Dec 08, 2022 241.80 245.65 240.04 244.33 22,883,020 +2.99(+1.24%)
Dec 07, 2022 241.79 243.10 239.20 241.34 20,729,500 -0.74(-0.31%)
Dec 06, 2022 247.71 248.73 240.75 242.08 22,733,912 -5.02(-2.03%)
Dec 05, 2022 248.88 250.67 244.98 247.09 23,717,478 -4.76(-1.89%)
Dec 02, 2022 246.72 252.88 246.59 251.85 21,833,830 +0.33(+0.13%)
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.