Microsoft Historical Data

MSFT Page 12
Download
Date Close Price change Market cap Trading volume
Jan 4, 2022 $ 327.7
-2.08%
$ 655.4 billion $ 80,942
Jan 3, 2022 $ 334.94
-0.51%
$ 669.88 billion $ 38,518
Jan 2, 2022 $ 336.67
+0.00%
$ 673.33 billion $ 4,713
Jan 1, 2022 $ 336.67
+0.00%
$ 673.33 billion $ 4,713
Dec 31, 2021 $ 336.67
-0.76%
$ 673.33 billion $ 4,713
Dec 30, 2021 $ 339.25
-0.65%
$ 678.51 billion $ 8,821
Dec 29, 2021 $ 341.47
-0.29%
$ 682.94 billion $ 7,171
Dec 28, 2021 $ 342.44
+0.09%
$ 684.87 billion $ 13,013
Dec 27, 2021 $ 342.22
+2.08%
$ 684.44 billion $ 13,347
Dec 24, 2021 $ 334.56
+0.03%
$ 669.12 billion $ 335
Dec 23, 2021 $ 334.45
+0.22%
$ 668.89 billion $ 12,040
Dec 22, 2021 $ 333.73
+2.00%
$ 667.45 billion $ 14,350
Dec 21, 2021 $ 327.2
+1.65%
$ 654.4 billion $ 24,213
Dec 20, 2021 $ 321.75
-0.68%
$ 643.5 billion $ 23,166
Dec 19, 2021 $ 323.94
+0.00%
$ 647.88 billion $ 15,225
Dec 18, 2021 $ 323.94
+0.00%
$ 647.88 billion $ 15,225
Dec 17, 2021 $ 323.94
-0.41%
$ 647.88 billion $ 15,225
Dec 16, 2021 $ 325.2
-3.03%
$ 650.4 billion $ 26,666
Dec 15, 2021 $ 335.21
+2.06%
$ 670.41 billion $ 212,185
Dec 14, 2021 $ 328.44
-3.23%
$ 656.88 billion $ 58,134
Dec 13, 2021 $ 339.39
+2.42%
$ 678.79 billion $ 20,024
Dec 12, 2021 $ 331.36
+0.00%
$ 662.72 billion $ 17,893
Dec 11, 2021 $ 331.36
-3.26%
$ 662.72 billion $ 17,893
Dec 10, 2021 $ 342.51
+2.87%
$ 685.02 billion $ 18,496
Dec 9, 2021 $ 332.95
-0.53%
$ 665.89 billion $ 12,652
Dec 8, 2021 $ 334.81
-0.14%
$ 669.61 billion $ 8,370
Dec 7, 2021 $ 335.3
+2.79%
$ 670.59 billion $ 11,065
Dec 6, 2021 $ 326.14
+1.11%
$ 652.29 billion $ 8,154
Dec 5, 2021 $ 322.58
+0.00%
$ 645.16 billion $ 9,355
Dec 4, 2021 $ 322.58
+0.00%
$ 645.16 billion $ 9,355
Dec 3, 2021 $ 322.58
-1.79%
$ 645.16 billion $ 9,355
Dec 2, 2021 $ 328.93
-0.78%
$ 657.86 billion $ 9,210
Dec 1, 2021 $ 331.38
-0.73%
$ 662.77 billion $ 36,121
Nov 30, 2021 $ 333.83
-1.15%
$ 667.65 billion $ 18,694
Nov 29, 2021 $ 337.71
+1.22%
$ 675.41 billion $ 6,754
Nov 28, 2021 $ 329.83
+0.00%
$ 659.66 billion $ 8,576
Nov 27, 2021 $ 329.83
+0.00%
$ 659.66 billion $ 8,576
Nov 26, 2021 $ 329.83
-1.24%
$ 659.66 billion $ 8,576
Nov 25, 2021 $ 337.8
+0.07%
$ 675.59 billion $ 338
Nov 24, 2021 $ 337.6
+0.04%
$ 675.19 billion $ 7,427
Nov 23, 2021 $ 337.41
-0.83%
$ 674.82 billion $ 10,797
Nov 22, 2021 $ 340.26
-0.89%
$ 680.52 billion $ 34,366
Nov 21, 2021 $ 343.31
+0.00%
$ 686.63 billion $ 9,613
Nov 20, 2021 $ 343.31
+0.00%
$ 686.63 billion $ 9,613
Nov 19, 2021 $ 343.31
+0.39%
$ 686.63 billion $ 9,613
Nov 18, 2021 $ 341.99
+0.88%
$ 683.97 billion $ 10,602
Nov 17, 2021 $ 338.99
-0.14%
$ 677.98 billion $ 6,780
Nov 16, 2021 $ 339.47
+1.05%
$ 678.94 billion $ 16,974
Nov 15, 2021 $ 335.94
-0.19%
$ 671.88 billion $ 17,805
Nov 14, 2021 $ 336.57
+0.00%
$ 673.14 billion $ 10,439