Microsoft (NQ: MSFT )

297.59 USD -2.25 (-0.75%)
Streaming Delayed Price Updated: 10:14 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 302.66 307.30 297.97 299.84 53,381,921 +3.13(+1.05%)
Jan 26, 2022 307.98 308.50 293.03 296.71 90,333,252 +8.22(+2.85%)
Jan 25, 2022 291.52 294.56 285.17 288.49 70,300,819 -7.88(-2.66%)
Jan 24, 2022 292.20 297.11 276.05 296.37 85,777,887 +0.34(+0.11%)
Jan 21, 2022 302.68 304.11 295.61 296.03 57,998,207 -5.57(-1.85%)
Jan 20, 2022 309.07 311.65 301.14 301.60 35,301,916 -1.73(-0.57%)
Jan 19, 2022 306.29 313.91 302.70 303.33 45,853,240 +0.68(+0.22%)
Jan 18, 2022 304.07 309.80 301.74 302.65 42,339,184 -1.62(-0.53%)
Jan 14, 2022 304.27 0 -0.53(-0.17%)
Jan 13, 2022 320.47 320.88 304.00 304.80 45,277,168 -13.47(-4.23%)
Jan 12, 2022 319.67 323.41 317.08 318.27 34,351,041 +3.29(+1.04%)
Jan 11, 2022 313.38 316.61 309.89 314.98 29,366,212 +0.71(+0.23%)
Jan 10, 2022 309.48 314.72 304.69 314.27 44,246,550 +0.23(+0.07%)
Jan 07, 2022 314.15 316.50 310.10 314.04 32,720,347 +0.16(+0.05%)
Jan 06, 2022 313.15 318.70 311.49 313.88 39,796,871 -2.50(-0.79%)
Jan 05, 2022 325.86 326.07 315.98 316.38 39,979,809 -12.63(-3.84%)
Jan 04, 2022 334.83 335.20 326.12 329.01 32,650,767 -5.74(-1.71%)
Jan 03, 2022 335.35 338.00 329.78 334.75 28,865,363 -1.57(-0.47%)
Dec 31, 2021 338.51 339.36 335.85 336.32 18,001,073 -3.00(-0.88%)
Dec 30, 2021 341.91 343.13 338.82 339.32 15,966,165 -2.63(-0.77%)
Dec 29, 2021 341.30 344.30 339.68 341.95 15,029,267 +0.70(+0.21%)
Dec 28, 2021 343.15 343.80 340.32 341.25 15,636,180 -1.20(-0.35%)
Dec 27, 2021 335.46 342.48 335.43 342.45 19,924,760 +7.76(+2.32%)
Dec 23, 2021 332.75 336.39 332.73 334.69 19,618,003 +1.49(+0.45%)
Dec 22, 2021 328.30 333.61 325.75 333.20 24,816,056 +5.79(+1.77%)
Dec 21, 2021 323.29 327.73 319.80 327.41 24,739,385 +7.50(+2.35%)
Dec 20, 2021 320.05 322.79 317.57 319.91 28,396,340 -3.89(-1.20%)
Dec 17, 2021 320.88 324.92 317.25 323.80 48,143,314 -1.10(-0.34%)
Dec 16, 2021 335.71 336.76 323.02 324.90 34,988,739 -9.75(-2.91%)
Dec 15, 2021 328.61 335.19 324.50 334.65 35,317,777 +6.31(+1.92%)
Dec 14, 2021 333.22 334.64 324.11 328.34 44,407,951 -12.31(-3.62%)
Dec 13, 2021 340.68 343.79 339.08 340.65 28,550,967 +5.73(+1.71%)
Dec 10, 2021 334.98 343.00 334.79 334.92 38,095,694 +1.82(+0.55%)
Dec 09, 2021 334.41 336.49 332.12 333.10 22,199,605 -1.87(-0.56%)
Dec 08, 2021 335.31 335.50 330.80 334.97 24,740,541 +0.05(+0.01%)
Dec 07, 2021 331.64 335.80 330.10 334.92 30,990,968 +8.73(+2.68%)
Dec 06, 2021 323.95 327.45 319.23 326.19 30,011,767 +3.18(+0.98%)
Dec 03, 2021 331.99 332.70 318.03 323.01 41,798,613 -6.99(-2.12%)
Dec 02, 2021 330.30 332.67 327.80 330.00 30,738,304 -0.08(-0.02%)
Dec 01, 2021 335.13 339.28 329.39 330.08 33,339,831 -0.51(-0.15%)
Nov 30, 2021 335.32 337.78 328.99 330.59 42,834,335 -6.04(-1.79%)
Nov 29, 2021 334.94 339.03 334.74 336.63 28,531,796 +6.95(+2.11%)
Nov 26, 2021 334.35 337.93 328.12 329.68 24,217,807 -7.00(-2.08%)
Nov 24, 2021 336.28 338.16 333.91 336.68 21,661,583 -1.00(-0.30%)
Nov 23, 2021 337.05 337.05 333.56 337.68 30,422,779 -2.15(-0.63%)
Nov 22, 2021 344.62 349.67 339.55 339.83 31,647,192 -3.55(-1.03%)
Nov 19, 2021 342.64 345.10 342.20 343.38 21,963,652 +2.40(+0.71%)
Nov 18, 2021 338.18 341.71 340.79 340.98 22,442,328 +1.86(+0.55%)
Nov 17, 2021 338.94 342.19 338.02 339.12 19,017,032 -0.39(-0.11%)
Nov 16, 2021 335.68 340.67 335.51 339.51 20,746,750 +3.44(+1.02%)
Nov 15, 2021 337.54 337.87 334.03 336.07 16,706,502 -0.65(-0.19%)
Nov 12, 2021 333.92 337.23 333.79 336.72 23,831,151 +4.29(+1.29%)
Nov 11, 2021 331.25 333.77 331.03 332.43 16,834,547 -0.32(-0.10%)
Nov 10, 2021 334.57 332.75 25,465,255 -4.04(-1.20%)
Nov 09, 2021 337.11 338.72 334.53 336.79 21,287,400 -0.20(-0.06%)
Nov 08, 2021 337.30 337.65 334.44 336.99 20,883,297 +0.93(+0.28%)
Nov 05, 2021 338.51 338.79 334.42 336.06 22,570,437 -0.42(-0.12%)
Nov 04, 2021 332.89 336.54 329.51 336.48 23,988,044 +2.49(+0.75%)
Nov 03, 2021 333.90 334.90 330.65 333.99 21,490,862 +0.86(+0.26%)
Nov 02, 2021 330.31 333.45 330.00 333.13 26,477,013 +5.11(+1.56%)
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.