Microsoft Historical Data

MSFT Page 10
Download
Date Close Price change Market cap Trading volume
Apr 14, 2022 $ 279.86
-2.79%
$ 559.72 billion $ 280
Apr 13, 2022 $ 287.67
+1.55%
$ 575.34 billion $ 863
Apr 12, 2022 $ 283.05
-0.61%
$ 566.1 billion $ 1,415
Apr 11, 2022 $ 284.95
-3.95%
$ 569.9 billion $ 2,565
Apr 10, 2022 $ 296.65
+0.00%
$ 593.31 billion $ 297
Apr 9, 2022 $ 296.65
+0.00%
$ 593.31 billion $ 297
Apr 8, 2022 $ 296.65
-1.85%
$ 593.31 billion $ 297
Apr 7, 2022 $ 301.8
+1.34%
$ 603.6 billion $ 2,716
Apr 6, 2022 $ 298.35
-4.04%
$ 596.7 billion $ 3,580
Apr 5, 2022 $ 311
-1.33%
$ 622.01 billion $ 622
Apr 4, 2022 $ 315.25
+1.91%
$ 630.5 billion $ 3,783
Apr 3, 2022 $ 309.34
+0.00%
$ 618.67 billion $ 3,712
Apr 2, 2022 $ 309.34
+0.00%
$ 618.67 billion $ 3,712
Apr 1, 2022 $ 309.34
-0.23%
$ 618.67 billion $ 3,712
Mar 31, 2022 $ 310.04
-1.39%
$ 620.08 billion $ 2,480
Mar 30, 2022 $ 314.43
-0.25%
$ 628.86 billion $ 2,830
Mar 29, 2022 $ 315.2
+1.48%
$ 630.4 billion $ 10,086
Mar 28, 2022 $ 310.71
+2.38%
$ 621.41 billion $ 52,509
Mar 27, 2022 $ 303.48
+0.00%
$ 606.95 billion $ 46,432
Mar 26, 2022 $ 303.48
+0.00%
$ 606.95 billion $ 46,432
Mar 25, 2022 $ 303.48
-0.17%
$ 606.95 billion $ 46,432
Mar 24, 2022 $ 303.79
+1.35%
$ 607.58 billion $ 2,430
Mar 23, 2022 $ 299.89
-1.43%
$ 599.78 billion $ 13,795
Mar 22, 2022 $ 304.35
+1.91%
$ 608.7 billion $ 4,870
Mar 21, 2022 $ 298.63
-0.67%
$ 597.27 billion $ 55,845
Mar 20, 2022 $ 300.64
+0.00%
$ 601.28 billion $ 28,861
Mar 19, 2022 $ 300.64
+0.00%
$ 601.28 billion $ 28,861
Mar 18, 2022 $ 300.64
+2.49%
$ 601.28 billion $ 28,861
Mar 17, 2022 $ 293.77
-0.48%
$ 587.54 billion $ 29,965
Mar 16, 2022 $ 294.4
+2.62%
$ 588.8 billion $ 3,238
Mar 15, 2022 $ 287.2
+3.25%
$ 574.4 billion $ 1,436
Mar 14, 2022 $ 278.32
-0.64%
$ 556.64 billion $ 2,505
Mar 13, 2022 $ 280.13
+0.00%
$ 560.25 billion $ 6,443
Mar 12, 2022 $ 280.13
+0.00%
$ 560.25 billion $ 6,443
Mar 11, 2022 $ 280.13
-1.93%
$ 560.25 billion $ 6,443
Mar 10, 2022 $ 285.75
-0.28%
$ 571.5 billion $ 7,144
Mar 9, 2022 $ 286.01
+3.81%
$ 572.02 billion $ 1,716
Mar 8, 2022 $ 275.52
-0.89%
$ 551.04 billion $ 9,919
Mar 7, 2022 $ 277.92
-3.92%
$ 555.84 billion $ 8,893
Mar 6, 2022 $ 289.26
+0.00%
$ 578.53 billion $ 7,521
Mar 5, 2022 $ 289.26
+0.00%
$ 578.53 billion $ 7,521
Mar 4, 2022 $ 289.26
-2.55%
$ 578.53 billion $ 7,521
Mar 3, 2022 $ 296.82
-0.59%
$ 593.65 billion $ 23,746
Mar 2, 2022 $ 298.75
+1.08%
$ 597.49 billion $ 5,377
Mar 1, 2022 $ 295.6
-1.28%
$ 591.2 billion $ 10,050
Feb 28, 2022 $ 299.61
+0.67%
$ 599.21 billion $ 2,097
Feb 27, 2022 $ 297.61
+0.00%
$ 595.21 billion $ 9,226
Feb 26, 2022 $ 297.61
+0.00%
$ 595.21 billion $ 9,226
Feb 25, 2022 $ 297.61
+1.85%
$ 595.21 billion $ 9,226
Feb 24, 2022 $ 292.2
+4.34%
$ 584.4 billion $ 141,717