Microsoft Historical Data

MSFT Page 18
Download
Date Close Price change Market cap Trading volume
Feb 28, 2021 $ 232.3
+0.07%
$ 10.91 million $ 29,734
Feb 27, 2021 $ 232.3
-0.06%
$ 10.91 million $ 29,734
Feb 26, 2021 $ 232.3
+1.88%
$ 10.91 million $ 29,734
Feb 25, 2021 $ 228.56
-2.47%
$ 10.73 million $ 26,284
Feb 24, 2021 $ 234.24
+0.68%
$ 11 million $ 15,226
Feb 23, 2021 $ 232.29
-0.84%
$ 10.91 million $ 45,993
Feb 22, 2021 $ 234.21
-2.65%
$ 11 million $ 57,850
Feb 21, 2021 $ 240.55
+0.04%
$ 11.29 million $ 15,154
Feb 20, 2021 $ 240.47
-0.07%
$ 11.29 million $ 15,150
Feb 19, 2021 $ 240.49
-1.06%
$ 11.29 million $ 15,151
Feb 18, 2021 $ 243.12
-0.36%
$ 11.41 million $ 51,541
Feb 17, 2021 $ 243.99
+0.32%
$ 11.45 million $ 63,681
Feb 16, 2021 $ 243.27
-0.67%
$ 11.42 million $ 13,866
Feb 15, 2021 $ 244.98
+0.02%
$ 11.5 million $ 5,390
Feb 14, 2021 $ 244.98
+0.00%
$ 11.5 million $ 5,390
Feb 13, 2021 $ 244.85
-0.18%
$ 11.5 million $ 5,387
Feb 12, 2021 $ 245.24
+0.35%
$ 11.51 million $ 5,395
Feb 11, 2021 $ 243.88
+0.73%
$ 11.45 million $ 38,534
Feb 10, 2021 $ 242.17
-0.62%
$ 11.37 million $ 8,476
Feb 9, 2021 $ 243.69
+0.33%
$ 11.44 million $ 16,084
Feb 8, 2021 $ 242.66
+0.24%
$ 11.39 million $ 63,577
Feb 7, 2021 $ 241.69
-0.16%
$ 11.35 million $ 4,109
Feb 6, 2021 $ 242.31
+0.09%
$ 11.38 million $ 4,119
Feb 5, 2021 $ 242.51
+0.84%
$ 11.39 million $ 4,123
Feb 4, 2021 $ 240.51
-1.08%
$ 11.29 million $ 35,354
Feb 3, 2021 $ 243.11
+1.66%
$ 11.41 million $ 18,719
Feb 2, 2021 $ 238.67
-0.27%
$ 11.21 million $ 16,707
Feb 1, 2021 $ 239.29
+3.34%
$ 11.23 million $ 55,516
Jan 30, 2021 $ 231.68
-0.04%
$ 10.88 million $ 59,542
Jan 29, 2021 $ 231.68
-2.26%
$ 10.88 million $ 59,542
Jan 28, 2021 $ 236.7
+1.55%
$ 11.11 million $ 132,789
Jan 27, 2021 $ 232.89
-0.07%
$ 10.93 million $ 105,033
Jan 26, 2021 $ 233.22
+2.64%
$ 10.95 million $ 1.3 million
Jan 24, 2021 $ 226.24
-0.03%
$ 10.62 million $ 90,044
Jan 23, 2021 $ 226.24
-0.09%
$ 10.62 million $ 90,044
Jan 22, 2021 $ 226.24
+0.62%
$ 10.62 million $ 90,044
Jan 21, 2021 $ 224.89
+0.33%
$ 10.56 million $ 39,176
Jan 20, 2021 $ 224.21
+3.55%
$ 10.53 million $ 185,644
Jan 19, 2021 $ 216.6
+1.19%
$ 10.17 million $ 66,930
Jan 16, 2021 $ 212.23
-0.04%
$ 9.96 million $ 86,803
Jan 15, 2021 $ 212.31
-0.36%
$ 9.97 million $ 86,833
Jan 14, 2021 $ 212.91
-1.59%
$ 10 million $ 25,549
Jan 13, 2021 $ 216.35
+0.68%
$ 10.16 million $ 9,519
Jan 12, 2021 $ 214.81
-1.28%
$ 10.08 million $ 24,058
Jan 11, 2021 $ 217.62
-1.00%
$ 10.22 million $ 6,311
Jan 10, 2021 $ 219.84
+0.09%
$ 10.32 million $ 11,871
Jan 9, 2021 $ 219.69
+0.08%
$ 10.31 million $ 11,863
Jan 8, 2021 $ 219.54
+0.95%
$ 10.31 million $ 11,855
Jan 7, 2021 $ 217.5
+2.24%
$ 10.21 million $ 12,615
Jan 6, 2021 $ 212.72
-4.40%
$ 9.99 million $ 21,272