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 (%)
May 31, 2022 268.30 270.51 264.76 267.65 38,417,784 -1.35(-0.50%)
May 27, 2022 264.32 269.10 263.41 269.00 27,334,940 +7.23(+2.76%)
May 26, 2022 258.20 262.97 257.38 261.78 25,387,166 +3.33(+1.29%)
May 25, 2022 254.14 260.48 253.14 258.45 28,989,118 +2.86(+1.12%)
May 24, 2022 253.89 257.28 249.57 255.59 29,477,906 -1.01(-0.40%)
May 23, 2022 251.53 257.44 249.50 256.61 33,667,972 +7.97(+3.20%)
May 20, 2022 253.25 254.53 242.62 248.64 40,411,576 -0.57(-0.23%)
May 19, 2022 249.96 253.67 247.97 249.21 33,199,620 -0.93(-0.37%)
May 18, 2022 258.92 259.51 248.85 250.14 31,970,668 -11.93(-4.55%)
May 17, 2022 261.37 263.56 257.79 262.07 29,401,790 +5.23(+2.03%)
May 16, 2022 255.32 261.09 251.23 256.85 33,106,050 +0.37(+0.15%)
May 13, 2022 252.77 258.36 250.81 256.47 35,570,140 +5.67(+2.26%)
May 12, 2022 253.10 255.25 245.57 250.81 51,927,984 -5.11(-2.00%)
May 11, 2022 260.95 266.53 254.69 255.91 49,822,068 -8.79(-3.32%)
May 10, 2022 266.86 268.88 260.35 264.70 40,040,640 +4.83(+1.86%)
May 09, 2022 265.25 267.51 258.63 259.87 48,793,720 -9.97(-3.69%)
May 06, 2022 269.91 274.28 266.44 269.84 38,464,880 -2.57(-0.94%)
May 05, 2022 280.46 281.25 269.50 272.41 44,027,692 -12.41(-4.36%)
May 04, 2022 277.56 285.70 271.81 284.82 34,201,492 +8.05(+2.91%)
May 03, 2022 278.91 279.07 275.16 276.76 26,443,540 -2.64(-0.95%)
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.