Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	260.89	262.58	256.90	257.04	25,202,534	-1.50(-0.58%)
Aug 30, 2022	262.15	262.52	256.24	258.54	23,155,356	-2.19(-0.84%)
Aug 29, 2022	261.35	262.87	259.38	260.74	20,687,252	-2.81(-1.07%)
Aug 26, 2022	274.35	275.59	263.44	263.55	28,024,670	-10.58(-3.86%)
Aug 25, 2022	272.63	274.29	269.87	274.12	17,560,472	+3.01(+1.11%)
Aug 24, 2022	270.74	272.53	270.45	271.12	18,443,142	-0.64(-0.24%)
Aug 23, 2022	271.75	274.13	270.73	271.75	17,825,228	-1.29(-0.47%)
Aug 22, 2022	277.30	277.67	272.52	273.04	25,488,798	-8.26(-2.94%)
Aug 19, 2022	284.00	284.35	280.72	281.30	20,924,782	-3.95(-1.39%)
Aug 18, 2022	285.27	286.96	284.18	285.25	17,476,814	-1.13(-0.39%)
Aug 17, 2022	284.83	288.38	284.56	286.38	18,586,056	-0.76(-0.26%)
Aug 16, 2022	286.43	288.44	284.89	287.14	18,443,572	-0.75(-0.26%)
Aug 15, 2022	285.46	288.58	284.59	287.89	18,425,972	+1.53(+0.53%)
Aug 12, 2022	282.99	286.36	281.48	286.36	24,393,724	+4.80(+1.70%)
Aug 11, 2022	285.32	285.67	281.06	281.56	20,449,890	-2.10(-0.74%)
Aug 10, 2022	282.69	284.30	281.48	283.66	25,161,000	+6.73(+2.43%)
Aug 09, 2022	274.32	277.69	272.33	276.93	23,846,238	+1.94(+0.71%)
Aug 08, 2022	278.64	280.48	274.00	274.99	19,113,252	-2.54(-0.92%)
Aug 05, 2022	273.84	278.25	273.38	277.53	17,100,050	-0.73(-0.26%)
Aug 04, 2022	276.44	278.40	274.84	278.25	18,436,622	+1.16(+0.42%)
Aug 03, 2022	271.49	278.11	271.35	277.10	23,964,522	+7.50(+2.78%)
Aug 02, 2022	270.75	272.60	267.20	269.59	23,189,210	-3.13(-1.15%)

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.

Microsoft (NQ: MSFT )

Historical Prices

Sections

Services

Contact Information

Follow Us