Microsoft Historical Data

MSFT Page 11
Download
Date Close Price change Market cap Trading volume
Feb 23, 2022 $ 280.59
-3.16%
$ 561.18 billion $ 114,200
Feb 22, 2022 $ 290.07
+0.87%
$ 580.15 billion $ 12,473
Feb 21, 2022 $ 287.58
+0.00%
$ 575.16 billion $ 73,908
Feb 20, 2022 $ 287.58
+0.00%
$ 575.16 billion $ 73,908
Feb 19, 2022 $ 287.58
+0.00%
$ 575.16 billion $ 73,908
Feb 18, 2022 $ 287.58
-1.23%
$ 575.16 billion $ 73,908
Feb 17, 2022 $ 291.15
-2.73%
$ 582.3 billion $ 13,102
Feb 16, 2022 $ 299.32
-0.08%
$ 598.64 billion $ 27,837
Feb 15, 2022 $ 299.8
+1.35%
$ 599.6 billion $ 69,254
Feb 14, 2022 $ 295.82
+0.18%
$ 591.64 billion $ 56,502
Feb 13, 2022 $ 295.29
+0.00%
$ 590.58 billion $ 88,587
Feb 12, 2022 $ 295.29
+0.00%
$ 590.58 billion $ 88,587
Feb 11, 2022 $ 295.29
-2.03%
$ 590.58 billion $ 88,587
Feb 10, 2022 $ 301.71
-2.94%
$ 603.41 billion $ 191,583
Feb 9, 2022 $ 310.8
+1.76%
$ 621.6 billion $ 63,403
Feb 8, 2022 $ 305.48
+1.23%
$ 610.96 billion $ 76,370
Feb 7, 2022 $ 301.77
-1.03%
$ 603.54 billion $ 33,195
Feb 6, 2022 $ 304.9
+0.00%
$ 609.8 billion $ 18,294
Feb 5, 2022 $ 304.9
+0.00%
$ 609.8 billion $ 18,294
Feb 4, 2022 $ 304.9
-0.13%
$ 609.8 billion $ 18,294
Feb 3, 2022 $ 305.39
-1.27%
$ 610.78 billion $ 19,545
Feb 2, 2022 $ 309.63
+0.35%
$ 619.26 billion $ 18,887
Feb 1, 2022 $ 308.5
-0.47%
$ 617 billion $ 82,061
Jan 31, 2022 $ 309.97
+0.56%
$ 619.94 billion $ 24,488
Jan 30, 2022 $ 308.25
+0.00%
$ 616.5 billion $ 29,592
Jan 29, 2022 $ 308.25
+0.00%
$ 616.5 billion $ 29,592
Jan 28, 2022 $ 308.25
+2.22%
$ 616.5 billion $ 29,592
Jan 27, 2022 $ 302.15
+0.91%
$ 604.31 billion $ 35,352
Jan 26, 2022 $ 299.36
+2.04%
$ 598.71 billion $ 175,422
Jan 25, 2022 $ 294.88
-1.11%
$ 589.76 billion $ 151,863
Jan 24, 2022 $ 298.04
+0.71%
$ 596.08 billion $ 47,984
Jan 23, 2022 $ 295.93
+0.00%
$ 591.85 billion $ 23,674
Jan 22, 2022 $ 295.93
+0.00%
$ 591.85 billion $ 23,674
Jan 21, 2022 $ 295.93
-2.15%
$ 591.85 billion $ 23,674
Jan 20, 2022 $ 302.25
-0.29%
$ 604.5 billion $ 13,601
Jan 19, 2022 $ 303.03
+0.15%
$ 606.07 billion $ 31,819
Jan 18, 2022 $ 302.67
-2.36%
$ 605.34 billion $ 20,884
Jan 17, 2022 $ 309.98
+0.00%
$ 619.95 billion $ 8,369
Jan 16, 2022 $ 309.98
+0.00%
$ 619.95 billion $ 8,369
Jan 15, 2022 $ 309.98
+0.00%
$ 619.95 billion $ 8,369
Jan 14, 2022 $ 309.98
+1.46%
$ 619.95 billion $ 8,369
Jan 13, 2022 $ 305.66
-3.86%
$ 611.33 billion $ 29,038
Jan 12, 2022 $ 317.98
+0.93%
$ 635.95 billion $ 23,848
Jan 11, 2022 $ 315.03
+0.05%
$ 630.06 billion $ 16,382
Jan 10, 2022 $ 314.78
+0.33%
$ 629.57 billion $ 16,054
Jan 9, 2022 $ 313.74
+0.00%
$ 627.48 billion $ 4,706
Jan 8, 2022 $ 313.74
+0.00%
$ 627.48 billion $ 4,706
Jan 7, 2022 $ 313.74
-0.59%
$ 627.48 billion $ 4,706
Jan 6, 2022 $ 315.55
-0.48%
$ 631.1 billion $ 37,866
Jan 5, 2022 $ 316.71
-3.50%
$ 633.41 billion $ 21,853