Microsoft Historical Data

MSFT Page 19
Download
Date Close Price change Market cap Trading volume
Jan 5, 2021 $ 222.48
+0.13%
$ 10.45 million $ 8,677
Jan 1, 2021 $ 222.36
+0.04%
$ 10.44 million $ 667
Dec 31, 2020 $ 222.29
+0.29%
$ 10.44 million $ 8,003
Dec 30, 2020 $ 221.65
-0.68%
$ 10.41 million $ 23,273
Dec 29, 2020 $ 224.09
+0.17%
$ 10.52 million $ 20,616
Dec 28, 2020 $ 224.58
+0.44%
$ 10.54 million $ 9,432
Dec 26, 2020 $ 222.11
-0.13%
$ 10.43 million $ 222
Dec 25, 2020 $ 222.53
-0.03%
$ 10.45 million $ 223
Dec 24, 2020 $ 222.52
+0.17%
$ 10.45 million $ 223
Dec 23, 2020 $ 221.66
-0.56%
$ 10.41 million $ 16,403
Dec 22, 2020 $ 223.63
+0.38%
$ 10.5 million $ 16,772
Dec 21, 2020 $ 222.36
-0.33%
$ 10.44 million $ 28,907
Dec 17, 2020 $ 218.68
-0.13%
$ 10.27 million $ 25,149
Dec 16, 2020 $ 218.81
+2.35%
$ 10.27 million $ 27,570
Dec 15, 2020 $ 212.79
-0.02%
$ 9.99 million $ 23,620
Dec 14, 2020 $ 212.9
+0.01%
$ 10 million $ 23,632
Dec 13, 2020 $ 212.82
-0.02%
$ 9.99 million $ 23,623
Dec 12, 2020 $ 212.93
+0.07%
$ 10 million $ 23,635
Dec 11, 2020 $ 213.15
+1.35%
$ 10.01 million $ 23,660
Dec 10, 2020 $ 210.27
-0.77%
$ 9.87 million $ 13,668
Dec 9, 2020 $ 211.64
-1.78%
$ 9.94 million $ 15,873
Dec 8, 2020 $ 215.49
+1.09%
$ 10.12 million $ 109,471
Dec 7, 2020 $ 213.13
-0.13%
$ 10.01 million $ 53,070
Dec 6, 2020 $ 213.42
-0.07%
$ 10.02 million $ 5,762
Dec 5, 2020 $ 213.69
-0.01%
$ 10.03 million $ 5,770
Dec 4, 2020 $ 213.74
+0.01%
$ 10.03 million $ 5,771
Dec 3, 2020 $ 213.73
-0.42%
$ 10.03 million $ 10,259
Dec 2, 2020 $ 214.89
+0.62%
$ 10.09 million $ 12,893
Dec 1, 2020 $ 213.63
-0.23%
$ 10.03 million $ 19,013
Nov 30, 2020 $ 214.15
-0.30%
$ 10.05 million $ 2,141
Nov 29, 2020 $ 214.77
+0.03%
$ 10.08 million $ 25,987
Nov 28, 2020 $ 214.7
-0.05%
$ 10.08 million $ 25,979
Nov 27, 2020 $ 214.73
+0.35%
$ 10.08 million $ 25,982
Nov 26, 2020 $ 213.95
+0.15%
$ 10.04 million $ 2,140
Nov 25, 2020 $ 213.69
+0.08%
$ 10.03 million $ 20,941
Nov 24, 2020 $ 213.56
+1.61%
$ 10.03 million $ 90,976
Nov 23, 2020 $ 210.12
+0.00%
$ 9.86 million $ 43,075
Nov 22, 2020 $ 210.1
+0.03%
$ 9.86 million $ 15,127
Nov 21, 2020 $ 210.03
+0.04%
$ 9.86 million $ 15,122
Nov 20, 2020 $ 209.96
-0.92%
$ 9.86 million $ 15,117
Nov 19, 2020 $ 211.91
+0.57%
$ 9.95 million $ 21,615
Nov 18, 2020 $ 210.72
-1.38%
$ 9.89 million $ 51,626
Nov 17, 2020 $ 213.67
-1.50%
$ 10.03 million $ 7,906
Nov 16, 2020 $ 216.89
+0.14%
$ 10.18 million $ 5,856
Nov 15, 2020 $ 216.56
+0.10%
$ 10.17 million $ 20,140
Nov 14, 2020 $ 216.36
-0.07%
$ 10.16 million $ 20,121
Nov 13, 2020 $ 216.51
+0.50%
$ 10.16 million $ 20,135
Nov 12, 2020 $ 215.43
-0.39%
$ 10.11 million $ 4,955
Nov 11, 2020 $ 216.27
+2.56%
$ 10.15 million $ 74,612
Nov 10, 2020 $ 210.88
-3.49%
$ 9.9 million $ 42,386