Microsoft Historical Data

MSFT Page 17
Download
Date Close Price change Market cap Trading volume
Apr 22, 2021 $ 257
-1.13%
$ 12.07 million $ 19,789
Apr 21, 2021 $ 259.96
+0.85%
$ 12.2 million $ 17,677
Apr 20, 2021 $ 257.71
-0.43%
$ 12.1 million $ 29,894
Apr 19, 2021 $ 258.78
-0.62%
$ 12.15 million $ 32,089
Apr 18, 2021 $ 260.32
+0.03%
$ 12.22 million $ 46,597
Apr 17, 2021 $ 260.28
+0.00%
$ 12.22 million $ 46,590
Apr 16, 2021 $ 260.32
+0.50%
$ 12.22 million $ 46,596
Apr 15, 2021 $ 259.02
+1.30%
$ 12.16 million $ 19,168
Apr 14, 2021 $ 255.54
-0.96%
$ 12 million $ 15,843
Apr 13, 2021 $ 257.99
+0.91%
$ 12.11 million $ 6,450
Apr 12, 2021 $ 255.7
+0.09%
$ 12 million $ 11,251
Apr 11, 2021 $ 255.46
+0.01%
$ 11.99 million $ 6,642
Apr 10, 2021 $ 255.43
+0.00%
$ 11.99 million $ 6,641
Apr 9, 2021 $ 255.43
+0.70%
$ 11.99 million $ 6,641
Apr 8, 2021 $ 253.59
+1.44%
$ 11.91 million $ 63,144
Apr 7, 2021 $ 250.1
+0.89%
$ 11.74 million $ 21,259
Apr 6, 2021 $ 247.95
-0.57%
$ 11.64 million $ 7,686
Apr 5, 2021 $ 249.27
+2.73%
$ 11.7 million $ 13,959
Apr 2, 2021 $ 241.05
-0.53%
$ 11.32 million $ 482
Apr 1, 2021 $ 242.35
+2.23%
$ 11.38 million $ 15,268
Mar 30, 2021 $ 231.6
-1.40%
$ 10.87 million $ 8,106
Mar 29, 2021 $ 234.94
-0.37%
$ 11.03 million $ 16,681
Mar 28, 2021 $ 235.85
+0.02%
$ 11.07 million $ 6,604
Mar 27, 2021 $ 235.86
-0.05%
$ 11.07 million $ 6,604
Mar 26, 2021 $ 235.9
+1.16%
$ 11.08 million $ 6,605
Mar 25, 2021 $ 233.25
-0.80%
$ 10.95 million $ 35,687
Mar 24, 2021 $ 235.19
-0.89%
$ 11.04 million $ 15,287
Mar 23, 2021 $ 237.39
+0.72%
$ 11.15 million $ 23,502
Mar 22, 2021 $ 235.74
+2.33%
$ 11.07 million $ 11,551
Mar 21, 2021 $ 230.38
+0.06%
$ 10.82 million $ 4,838
Mar 20, 2021 $ 230.36
-0.01%
$ 10.81 million $ 4,838
Mar 19, 2021 $ 230.37
-0.13%
$ 10.82 million $ 4,838
Mar 18, 2021 $ 230.67
-2.24%
$ 10.83 million $ 10,150
Mar 17, 2021 $ 235.8
-0.94%
$ 11.07 million $ 2,830
Mar 16, 2021 $ 237.84
+1.54%
$ 11.17 million $ 17,125
Mar 15, 2021 $ 234.3
-0.24%
$ 11 million $ 16,167
Mar 14, 2021 $ 235.15
-0.10%
$ 11.04 million $ 6,584
Mar 13, 2021 $ 235.4
+0.02%
$ 11.05 million $ 6,591
Mar 12, 2021 $ 235.39
-0.92%
$ 11.05 million $ 6,591
Mar 11, 2021 $ 237.59
+2.34%
$ 11.15 million $ 18,294
Mar 10, 2021 $ 232.3
-0.64%
$ 10.91 million $ 59,003
Mar 9, 2021 $ 233.71
+2.31%
$ 10.97 million $ 83,201
Mar 8, 2021 $ 228.4
-1.24%
$ 10.72 million $ 33,575
Mar 7, 2021 $ 231.42
-0.03%
$ 10.86 million $ 133,759
Mar 6, 2021 $ 231.51
+0.03%
$ 10.87 million $ 133,815
Mar 5, 2021 $ 231.5
+2.65%
$ 10.87 million $ 133,807
Mar 4, 2021 $ 225.59
-0.30%
$ 10.59 million $ 105,125
Mar 3, 2021 $ 226.38
-3.26%
$ 10.63 million $ 59,537
Mar 2, 2021 $ 233.99
-1.23%
$ 10.99 million $ 123,313
Mar 1, 2021 $ 236.95
+1.97%
$ 11.12 million $ 15,639