Microsoft Historical Data

MSFT Page 15
Download
Date Close Price change Market cap Trading volume
Aug 4, 2021 $ 286.77
+0.37%
$ 573.54 billion $ 5,447
Aug 3, 2021 $ 285.87
+0.56%
$ 571.73 billion $ 3,715
Aug 2, 2021 $ 284.3
-0.13%
$ 568.6 billion $ 1,990
Aug 1, 2021 $ 284.78
+0.11%
$ 569.56 billion $ 7,689
Jul 30, 2021 $ 285.52
+0.24%
$ 571.05 billion $ 7,709
Jul 29, 2021 $ 284.86
-0.46%
$ 569.73 billion $ 6,256
Jul 28, 2021 $ 286.16
-0.84%
$ 572.32 billion $ 8,300
Jul 27, 2021 $ 288.16
-0.54%
$ 576.33 billion $ 55,041
Jul 26, 2021 $ 289.64
-0.13%
$ 579.27 billion $ 9,271
Jul 25, 2021 $ 289.84
+0.07%
$ 579.68 billion $ 16,228
Jul 24, 2021 $ 289.57
-0.09%
$ 13.59 million $ 16,212
Jul 23, 2021 $ 289.68
+0.81%
$ 13.6 million $ 16,219
Jul 22, 2021 $ 287.44
+2.33%
$ 13.49 million $ 12,937
Jul 21, 2021 $ 280.96
+0.44%
$ 13.19 million $ 6,464
Jul 20, 2021 $ 279.67
+0.78%
$ 13.13 million $ 5,591
Jul 19, 2021 $ 277.48
-0.50%
$ 13.03 million $ 10,546
Jul 16, 2021 $ 279.56
-0.53%
$ 13.12 million $ 1,398
Jul 15, 2021 $ 280.75
-0.67%
$ 13.18 million $ 9,823
Jul 14, 2021 $ 282.53
+0.40%
$ 13.26 million $ 11,019
Jul 13, 2021 $ 281.14
+1.59%
$ 13.2 million $ 10,677
Jul 12, 2021 $ 276.86
-0.32%
$ 13 million $ 1,661
Jul 11, 2021 $ 277.79
-0.01%
$ 13.04 million $ 4,164
Jul 10, 2021 $ 278.61
+0.34%
$ 13.08 million $ 4,177
Jul 9, 2021 $ 277.78
+0.16%
$ 13.04 million $ 4,164
Jul 8, 2021 $ 277.28
-0.90%
$ 13.02 million $ 32,996
Jul 7, 2021 $ 279.88
+0.59%
$ 13.14 million $ 1,120
Jul 6, 2021 $ 277.97
+0.42%
$ 13.05 million $ 32,800
Jul 5, 2021 $ 276.97
-0.02%
$ 13 million $ 7,761
Jul 4, 2021 $ 277.04
-0.01%
$ 13.01 million $ 7,763
Jul 3, 2021 $ 277.05
-0.02%
$ 13.01 million $ 7,763
Jul 2, 2021 $ 277.13
+2.32%
$ 13.01 million $ 7,765
Jul 1, 2021 $ 271.01
+0.12%
$ 12.72 million $ 2,709
Jun 30, 2021 $ 270.76
-0.12%
$ 12.71 million $ 10,019
Jun 29, 2021 $ 271.04
+0.96%
$ 12.72 million $ 542
Jun 28, 2021 $ 268.42
+1.36%
$ 12.6 million $ 21,741
Jun 27, 2021 $ 264.78
-0.42%
$ 12.43 million $ 2,383
Jun 26, 2021 $ 265.42
+0.35%
$ 12.46 million $ 2,389
Jun 25, 2021 $ 264.63
-0.91%
$ 12.42 million $ 2,382
Jun 24, 2021 $ 266.9
+0.68%
$ 12.53 million $ 14,416
Jun 23, 2021 $ 265.17
-0.33%
$ 12.45 million $ 1,326
Jun 22, 2021 $ 265.92
+1.05%
$ 12.48 million $ 2,926
Jun 21, 2021 $ 262.84
+1.41%
$ 12.34 million $ 2,366
Jun 20, 2021 $ 259.18
+0.08%
$ 12.17 million $ 12,942
Jun 19, 2021 $ 259.02
-0.16%
$ 12.16 million $ 12,935
Jun 18, 2021 $ 259.29
-0.59%
$ 12.17 million $ 12,948
Jun 17, 2021 $ 260.91
+1.96%
$ 12.25 million $ 2,086
Jun 16, 2021 $ 255.78
-0.96%
$ 12.01 million $ 25,072
Jun 15, 2021 $ 258.61
-0.36%
$ 12.14 million $ 259
Jun 14, 2021 $ 259.5
+0.51%
$ 12.18 million $ 4,671
Jun 13, 2021 $ 257.92
+0.23%
$ 12.11 million $ 3,094