Microsoft Historical Data

MSFT
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $ 346.63
+0.00%
$ -- $ 1,733
Jul 20, 2023 $ 346.45
-2.04%
$ 692.9 billion $ 1,732
Jul 19, 2023 $ 353.87
-1.92%
$ 707.74 billion $ 16,278
Jul 18, 2023 $ 360.81
+4.62%
$ 721.62 billion $ 43,297
Jul 17, 2023 $ 344.98
+0.00%
$ 689.96 billion $ 79,345
Jul 16, 2023 $ 344.99
+0.00%
$ 689.97 billion $ 39,328
Jul 15, 2023 $ 344.99
+0.00%
$ 689.97 billion $ 39,328
Jul 14, 2023 $ 344.99
+0.75%
$ 689.97 billion $ 39,328
Jul 13, 2023 $ 342.39
+1.42%
$ 684.79 billion $ 6,163
Jul 12, 2023 $ 337.57
+1.55%
$ 675.13 billion $ 7,089
Jul 11, 2023 $ 332.36
+0.28%
$ 664.72 billion $ 8,974
Jul 10, 2023 $ 331.4
-1.74%
$ 662.8 billion $ 13,587
Jul 9, 2023 $ 337.28
+0.00%
$ 674.56 billion $ 4,047
Jul 8, 2023 $ 337.28
+0.00%
$ 674.56 billion $ 4,047
Jul 7, 2023 $ 337.28
-1.20%
$ 674.56 billion $ 4,047
Jul 6, 2023 $ 341.43
+1.05%
$ 682.86 billion $ 9,901
Jul 5, 2023 $ 338.01
-0.04%
$ 676.02 billion $ 2,028
Jul 4, 2023 $ 338.15
+0.00%
$ 676.31 billion $ 2,367
Jul 3, 2023 $ 338.15
-0.69%
$ 676.31 billion $ 2,367
Jul 2, 2023 $ 340.5
+0.00%
$ 681.01 billion $ 1,362
Jul 1, 2023 $ 340.5
+0.00%
$ 681.01 billion $ 1,362
Jun 30, 2023 $ 340.5
+1.61%
$ 681.01 billion $ 1,362
Jun 29, 2023 $ 335.11
-0.40%
$ 670.21 billion $ 335
Jun 28, 2023 $ 336.4
+0.58%
$ 672.8 billion $ 1,682
Jun 27, 2023 $ 334.46
+1.41%
$ 668.91 billion $ 1,338
Jun 26, 2023 $ 329.78
-1.53%
$ 659.56 billion $ 989
Jun 25, 2023 $ 334.9
+0.00%
$ 669.8 billion $ 2,344
Jun 24, 2023 $ 334.9
+0.00%
$ 669.8 billion $ 2,344
Jun 23, 2023 $ 334.9
-1.42%
$ 669.8 billion $ 2,344
Jun 22, 2023 $ 340.19
+1.69%
$ 680.38 billion $ 7,824
Jun 21, 2023 $ 334.75
-1.08%
$ 669.5 billion $ 2,678
Jun 20, 2023 $ 338.35
-0.45%
$ 676.7 billion $ 2,030
Jun 17, 2023 $ 342.71
+0.00%
$ -- $ 23,647
Jun 16, 2023 $ 342.71
-1.77%
$ 685.41 billion $ 23,647
Jun 15, 2023 $ 348.75
+3.12%
$ 697.49 billion $ 19,878
Jun 14, 2023 $ 338.22
+1.36%
$ 676.44 billion $ 19,617
Jun 13, 2023 $ 333.3
-0.24%
$ 666.59 billion $ 3,333
Jun 12, 2023 $ 333.64
+1.93%
$ 667.29 billion $ 17,683
Jun 11, 2023 $ 327.34
+0.00%
$ 654.68 billion $ 7,856
Jun 10, 2023 $ 327.34
+0.00%
$ 654.68 billion $ 7,856
Jun 9, 2023 $ 327.34
+1.11%
$ 654.68 billion $ 7,856
Jun 8, 2023 $ 323.77
+0.38%
$ 647.54 billion $ 1,943
Jun 7, 2023 $ 322.76
-3.19%
$ 645.53 billion $ 6,455
Jun 6, 2023 $ 333.32
-0.55%
$ 666.64 billion $ 3,667
Jun 5, 2023 $ 335.15
-0.09%
$ 670.31 billion $ 70,718
Jun 4, 2023 $ 335.44
+0.00%
$ 670.89 billion $ 18,785
Jun 3, 2023 $ 335.44
+0.00%
$ 670.89 billion $ 18,785
Jun 2, 2023 $ 335.44
+0.65%
$ 670.89 billion $ 18,785
Jun 1, 2023 $ 333.1
+1.16%
$ 666.19 billion $ 5,330
May 31, 2023 $ 329.27
-1.09%
$ 658.54 billion $ 3,293
Download