Microsoft Historical Data

MSFT Page 16
Download
Date Close Price change Market cap Trading volume
Jun 12, 2021 $ 257.41
-0.12%
$ 12.09 million $ 3,088
Jun 11, 2021 $ 257.68
+0.22%
$ 12.1 million $ 3,092
Jun 10, 2021 $ 257.53
+1.70%
$ 12.09 million $ 1,546
Jun 9, 2021 $ 253.27
+0.30%
$ 11.89 million $ 4,304
Jun 8, 2021 $ 252.48
-0.94%
$ 11.85 million $ 2,525
Jun 7, 2021 $ 254.8
+1.63%
$ 11.96 million $ 6,372
Jun 6, 2021 $ 250.59
-0.11%
$ 11.76 million $ 3,759
Jun 5, 2021 $ 250.73
+0.31%
$ 11.77 million $ 3,761
Jun 4, 2021 $ 250.26
+1.97%
$ 11.75 million $ 3,754
Jun 3, 2021 $ 245.38
-0.64%
$ 11.52 million $ 3,190
Jun 2, 2021 $ 247.05
-0.04%
$ 11.6 million $ 1,729
Jun 1, 2021 $ 247.05
-1.09%
$ 11.6 million $ 5,190
May 30, 2021 $ 249.92
-0.01%
$ 11.73 million $ 20,744
May 29, 2021 $ 249.84
+0.01%
$ 11.73 million $ 20,736
May 28, 2021 $ 249.78
-0.01%
$ 11.73 million $ 20,732
May 27, 2021 $ 250.01
-0.48%
$ 11.74 million $ 26,747
May 26, 2021 $ 251.18
-0.30%
$ 11.79 million $ 16,078
May 25, 2021 $ 251.79
+0.36%
$ 11.82 million $ 24,180
May 24, 2021 $ 250.85
+2.48%
$ 11.78 million $ 19,817
May 23, 2021 $ 244.88
+0.04%
$ 11.5 million $ 1,224
May 22, 2021 $ 244.87
-0.10%
$ 11.5 million $ 1,224
May 21, 2021 $ 244.99
-0.72%
$ 11.5 million $ 1,225
May 20, 2021 $ 246.6
+1.76%
$ 11.58 million $ 987
May 19, 2021 $ 242.36
-0.06%
$ 11.38 million $ 6,544
May 18, 2021 $ 242.56
-1.07%
$ 11.39 million $ 3,151
May 17, 2021 $ 245.17
-1.26%
$ 11.51 million $ 105,217
May 16, 2021 $ 248.21
+0.03%
$ 11.65 million $ 8,936
May 15, 2021 $ 248.16
+0.02%
$ 11.65 million $ 8,934
May 14, 2021 $ 248.12
+2.16%
$ 11.65 million $ 8,932
May 13, 2021 $ 242.85
+2.28%
$ 11.4 million $ 44,927
May 12, 2021 $ 238.3
-2.88%
$ 11.19 million $ 41,465
May 11, 2021 $ 245.43
-0.41%
$ 11.52 million $ 55,466
May 10, 2021 $ 246.4
-0.02%
$ 11.57 million $ 79,832
May 9, 2021 $ 246.43
-0.02%
$ 11.57 million $ 36,965
May 8, 2021 $ 246.44
+0.01%
$ 11.57 million $ 36,966
May 7, 2021 $ 246.43
+0.03%
$ 11.57 million $ 36,964
May 6, 2021 $ 246.39
+0.11%
$ 11.57 million $ 36,958
May 5, 2021 $ 246.07
-0.40%
$ 11.55 million $ 11,073
May 4, 2021 $ 247.16
-1.64%
$ 11.6 million $ 12,605
May 3, 2021 $ 251.32
-0.32%
$ 11.8 million $ 19,352
May 2, 2021 $ 252.09
+0.01%
$ 11.84 million $ 40,587
May 1, 2021 $ 252.08
+0.00%
$ 11.83 million $ 40,584
Apr 30, 2021 $ 252.08
+0.45%
$ 11.83 million $ 40,585
Apr 29, 2021 $ 250.99
-1.30%
$ 11.78 million $ 33,884
Apr 28, 2021 $ 254.28
-2.91%
$ 11.94 million $ 36,363
Apr 27, 2021 $ 261.86
+0.04%
$ 12.29 million $ 15,188
Apr 26, 2021 $ 261.74
+0.38%
$ 12.29 million $ 31,671
Apr 25, 2021 $ 260.72
+0.02%
$ 12.24 million $ 34,937
Apr 24, 2021 $ 260.64
-0.04%
$ 12.24 million $ 34,926
Apr 23, 2021 $ 260.71
+1.48%
$ 12.24 million $ 34,935