Microsoft Historical Data

MSFT Page 14
Download
Date Close Price change Market cap Trading volume
Sep 24, 2021 $ 299.24
-0.15%
$ 598.48 billion $ 2,693
Sep 23, 2021 $ 299.68
+0.11%
$ 599.36 billion $ 899
Sep 22, 2021 $ 299.18
+1.76%
$ 598.36 billion $ 598
Sep 21, 2021 $ 294
+0.03%
$ 588 billion $ 2,352
Sep 20, 2021 $ 293.9
-1.89%
$ 587.8 billion $ 13,233
Sep 19, 2021 $ 299.56
+0.00%
$ 599.12 billion $ 4,195
Sep 18, 2021 $ 299.56
+0.00%
$ 599.12 billion $ 4,195
Sep 17, 2021 $ 299.56
-1.63%
$ 599.12 billion $ 4,195
Sep 16, 2021 $ 304.52
-0.18%
$ 609.04 billion $ 1,522
Sep 15, 2021 $ 305.01
+0.88%
$ 610.02 billion $ 6,100
Sep 14, 2021 $ 302.46
+1.88%
$ 604.92 billion $ 8,161
Sep 13, 2021 $ 296.88
+0.44%
$ 593.76 billion $ 7,125
Sep 12, 2021 $ 295.58
+0.00%
$ 591.16 billion $ 2,955
Sep 11, 2021 $ 295.58
+0.00%
$ 591.16 billion $ 2,955
Sep 10, 2021 $ 295.58
-0.49%
$ 591.16 billion $ 2,955
Sep 9, 2021 $ 297.06
-0.77%
$ 594.12 billion $ 60,887
Sep 8, 2021 $ 299.36
-0.19%
$ 598.72 billion $ 2,096
Sep 7, 2021 $ 300.06
-0.30%
$ 600.12 billion $ 139,772
Sep 6, 2021 $ 300.96
+0.00%
$ 601.92 billion $ 145,344
Sep 5, 2021 $ 300.96
+0.00%
$ 601.92 billion $ 145,344
Sep 4, 2021 $ 300.96
+0.00%
$ 601.92 billion $ 145,344
Sep 3, 2021 $ 300.96
-0.05%
$ 601.92 billion $ 145,344
Sep 2, 2021 $ 301.09
-0.16%
$ 602.18 billion $ 313,217
Sep 1, 2021 $ 301.58
-0.14%
$ 603.16 billion $ 1,508
Aug 31, 2021 $ 301.86
-0.44%
$ 603.72 billion $ 34,412
Aug 30, 2021 $ 303.17
+1.27%
$ 606.34 billion $ 24,254
Aug 29, 2021 $ 299.36
+0.00%
$ 598.72 billion $ 30,841
Aug 28, 2021 $ 299.36
+0.00%
$ 598.72 billion $ 30,841
Aug 27, 2021 $ 299.36
+0.27%
$ 598.72 billion $ 30,841
Aug 26, 2021 $ 298.54
-0.67%
$ 597.08 billion $ 2,686
Aug 25, 2021 $ 300.55
-0.60%
$ 601.1 billion $ 10,872
Aug 24, 2021 $ 302.48
-0.68%
$ 604.96 billion $ 6,652
Aug 23, 2021 $ 304.38
+0.06%
$ 608.76 billion $ 20,406
Aug 22, 2021 $ 304.21
+0.00%
$ 608.42 billion $ 15,814
Aug 21, 2021 $ 304.21
+0.00%
$ 608.42 billion $ 15,814
Aug 20, 2021 $ 304.21
+2.63%
$ 608.42 billion $ 15,814
Aug 19, 2021 $ 296.46
+2.11%
$ 592.92 billion $ 10,670
Aug 18, 2021 $ 290.34
-0.61%
$ 580.68 billion $ 2,904
Aug 17, 2021 $ 292.21
-0.73%
$ 584.42 billion $ 21,908
Aug 16, 2021 $ 294.28
+0.48%
$ 588.56 billion $ 11,774
Aug 15, 2021 $ 292.86
+0.00%
$ 585.72 billion $ 12,593
Aug 14, 2021 $ 292.86
+0.00%
$ 585.72 billion $ 12,593
Aug 13, 2021 $ 292.86
+1.16%
$ 585.72 billion $ 12,593
Aug 12, 2021 $ 289.56
+1.18%
$ 579.12 billion $ 579
Aug 11, 2021 $ 286.39
+0.09%
$ 572.78 billion $ 2,004
Aug 10, 2021 $ 286.15
-0.67%
$ 572.3 billion $ 1,145
Aug 8, 2021 $ 289.13
+0.00%
$ 578.26 billion $ 40,170
Aug 7, 2021 $ 289.13
+0.00%
$ 578.26 billion $ 40,170
Aug 6, 2021 $ 289.13
-0.02%
$ 578.26 billion $ 40,170
Aug 5, 2021 $ 289.22
+1.01%
$ 578.44 billion $ 37,887