Microsoft Historical Data

MSFT
Download
Date Close Price change Market cap Trading volume
Jul 2023 $ 346.63
+1.80%
$ -- $ 327,714
Jun 2023 $ 340.5
+3.41%
$ 681.01 billion $ 301,111
May 2023 $ 329.27
+7.08%
$ 658.54 billion $ 234,520
Apr 2023 $ 307.49
+6.61%
$ 614.97 billion $ 373,617
Mar 2023 $ 288.43
+15.88%
$ 576.86 billion $ 129,822
Feb 2023 $ 248.85
+0.77%
$ 497.7 billion $ 608,381
Jan 2023 $ 247.13
+3.07%
$ 494.27 billion $ 147,119
Dec 2022 $ 239.78
-6.01%
$ 479.55 billion $ 238,392
Nov 2022 $ 255.1
+9.69%
$ 510.2 billion $ 374,367
Oct 2022 $ 232.72
-0.41%
$ 465.44 billion $ 375,856
Sep 2022 $ 233.68
-10.21%
$ 467.35 billion $ 368,997
Aug 2022 $ 264.13
-5.89%
$ 528.26 billion $ 746,864
Jul 2022 $ 280.65
+8.99%
$ 561.31 billion $ 387,704
Jun 2022 $ 257.95
-5.47%
$ 515.9 billion $ 528,656
May 2022 $ 272.88
-1.91%
$ 545.75 billion $ 641,752
Apr 2022 $ 278.19
-10.27%
$ 556.38 billion $ 3.36 million
Mar 2022 $ 310.04
+3.54%
$ 620.08 billion $ 516,606
Feb 2022 $ 299.61
-3.34%
$ 599.21 billion $ 1.57 million
Jan 2022 $ 309.97
-7.93%
$ 619.94 billion $ 982,734
Dec 2021 $ 336.67
+0.85%
$ 673.33 billion $ 651,771
Nov 2021 $ 333.83
+0.66%
$ 667.65 billion $ 298,030
Oct 2021 $ 331.62
+17.48%
$ 663.24 billion $ 509,996
Sep 2021 $ 282.27
-6.53%
$ 564.54 billion $ 1.2 million
Aug 2021 $ 301.86
+6.11%
$ 603.72 billion $ 505,247
Jul 2021 $ 285.52
+5.48%
$ 571.05 billion $ 318,536
Jun 2021 $ 270.76
+8.40%
$ 12.71 million $ 176,806
May 2021 $ 249.92
-0.85%
$ 11.73 million $ 789,153
Apr 2021 $ 252.08
+6.34%
$ 11.83 million $ 696,154
Mar 2021 $ 231.6
-0.33%
$ 10.87 million $ 1.11 million
Feb 2021 $ 232.3
+0.32%
$ 10.91 million $ 695,979
Jan 2021 $ 231.68
+4.23%
$ 10.88 million $ 2.53 million
Dec 2020 $ 222.29
+3.82%
$ 10.44 million $ 546,513
Nov 2020 $ 214.15
+5.73%
$ 10.05 million $ 809,873
Oct 2020 $ 202.55
-3.23%
$ 9.51 million $ 2.08 million
Sep 2020 $ 209.31
-6.96%
$ 9.83 million $ 7.49 million
Aug 2020 $ 225.02
+9.78%
$ 10.56 million $ 2.95 million
Jul 2020 $ 204.97
+0.79%
$ 9.62 million $ 8.67 million
Jun 2020 $ 203.35
+10.87%
$ 9.55 million $ 2.69 million
May 2020 $ 183.39
-0.52%
$ 8.61 million $ 264,918
Download