Microsoft Historical Data

MSFT Page 13
Download
Date Close Price change Market cap Trading volume
Nov 13, 2021 $ 336.57
+0.00%
$ 673.14 billion $ 10,439
Nov 12, 2021 $ 336.57
+1.24%
$ 673.14 billion $ 10,439
Nov 11, 2021 $ 332.44
+0.63%
$ 664.88 billion $ 997
Nov 10, 2021 $ 330.39
-1.33%
$ 660.78 billion $ 4,295
Nov 9, 2021 $ 334.89
-0.55%
$ 669.78 billion $ 11,049
Nov 8, 2021 $ 336.72
+0.27%
$ 673.44 billion $ 6,734
Nov 7, 2021 $ 335.82
+0.00%
$ 671.64 billion $ 6,381
Nov 6, 2021 $ 335.82
+0.00%
$ 671.64 billion $ 6,381
Nov 5, 2021 $ 335.82
-0.21%
$ 671.64 billion $ 6,381
Nov 4, 2021 $ 336.47
+0.58%
$ 672.94 billion $ 14,132
Nov 3, 2021 $ 334.39
+0.46%
$ 668.78 billion $ 7,356
Nov 2, 2021 $ 332.85
+1.11%
$ 665.7 billion $ 11,979
Nov 1, 2021 $ 329.19
-0.73%
$ 658.38 billion $ 5,926
Oct 31, 2021 $ 331.62
+0.00%
$ 663.24 billion $ 4,311
Oct 30, 2021 $ 331.62
+0.00%
$ 663.24 billion $ 4,311
Oct 29, 2021 $ 331.62
+2.57%
$ 663.24 billion $ 4,311
Oct 28, 2021 $ 323.3
-0.08%
$ 646.6 billion $ 7,468
Oct 27, 2021 $ 323.65
+2.53%
$ 647.3 billion $ 85,417
Oct 26, 2021 $ 315.36
+2.01%
$ 630.72 billion $ 197,338
Oct 25, 2021 $ 309.13
+0.13%
$ 618.26 billion $ 4,016
Oct 24, 2021 $ 308.73
+0.00%
$ 617.46 billion $ 2,468
Oct 23, 2021 $ 308.73
+0.00%
$ 617.46 billion $ 2,468
Oct 22, 2021 $ 308.73
-0.33%
$ 617.46 billion $ 2,468
Oct 21, 2021 $ 309.67
+0.92%
$ 619.34 billion $ 5,266
Oct 20, 2021 $ 306.86
-0.52%
$ 613.72 billion $ 5,521
Oct 19, 2021 $ 308.47
+0.49%
$ 616.94 billion $ 10,488
Oct 18, 2021 $ 306.97
+0.95%
$ 613.94 billion $ 22,408
Oct 17, 2021 $ 304.07
+0.00%
$ 608.14 billion $ 4,561
Oct 16, 2021 $ 304.07
+0.00%
$ 608.14 billion $ 4,561
Oct 15, 2021 $ 304.07
+0.33%
$ 608.14 billion $ 4,561
Oct 14, 2021 $ 303.06
+2.17%
$ 606.12 billion $ 10,607
Oct 13, 2021 $ 296.56
+1.51%
$ 593.12 billion $ 1,779
Oct 12, 2021 $ 292.12
-0.53%
$ 584.24 billion $ 1,461
Oct 11, 2021 $ 293.71
-0.28%
$ 587.42 billion $ 2,643
Oct 10, 2021 $ 294.52
+0.00%
$ 589.04 billion $ 7,068
Oct 9, 2021 $ 294.52
+0.00%
$ 589.04 billion $ 7,068
Oct 8, 2021 $ 294.52
-0.22%
$ 589.04 billion $ 7,068
Oct 7, 2021 $ 295.18
+0.31%
$ 590.36 billion $ 4,723
Oct 6, 2021 $ 294.16
+2.10%
$ 588.32 billion $ 7,355
Oct 5, 2021 $ 287.86
+1.62%
$ 575.72 billion $ 21,597
Oct 4, 2021 $ 283.31
-1.67%
$ 566.62 billion $ 9,633
Oct 3, 2021 $ 288.12
+0.00%
$ 576.24 billion $ 19,017
Oct 2, 2021 $ 288.12
+0.00%
$ 576.24 billion $ 19,017
Oct 1, 2021 $ 288.12
+2.07%
$ 576.24 billion $ 19,017
Sep 30, 2021 $ 282.27
-0.67%
$ 564.54 billion $ 6,210
Sep 29, 2021 $ 284.17
+0.09%
$ 568.34 billion $ 1,139
Sep 28, 2021 $ 283.46
-3.59%
$ 566.92 billion $ 11,628
Sep 27, 2021 $ 293.93
-1.77%
$ 587.86 billion $ 10,584
Sep 26, 2021 $ 299.24
+0.00%
$ 598.48 billion $ 2,693
Sep 25, 2021 $ 299.24
+0.00%
$ 598.48 billion $ 2,693