Microsoft Historical Data

MSFT Page 2
Download
Date Close Price change Market cap Trading volume
May 30, 2023 $ 332.83
-0.13%
$ 665.65 billion $ 22,965
May 29, 2023 $ 333.25
+0.00%
$ 666.51 billion $ 10,664
May 28, 2023 $ 333.25
+0.00%
$ 666.51 billion $ 10,664
May 27, 2023 $ 333.25
+0.00%
$ 666.51 billion $ 10,664
May 26, 2023 $ 333.25
+2.81%
$ 666.51 billion $ 10,664
May 25, 2023 $ 324.06
+1.57%
$ 648.12 billion $ 38,887
May 24, 2023 $ 318.88
+0.82%
$ 637.76 billion $ 7,334
May 23, 2023 $ 316.24
-1.85%
$ 632.47 billion $ 6,325
May 22, 2023 $ 322.05
+1.34%
$ 644.1 billion $ 1,288
May 21, 2023 $ 317.8
+0.00%
$ 635.6 billion $ 5,085
May 20, 2023 $ 317.8
+0.00%
$ 635.6 billion $ 5,085
May 19, 2023 $ 317.8
-0.50%
$ 635.6 billion $ 5,085
May 18, 2023 $ 319.25
+1.67%
$ 638.51 billion $ 32,245
May 17, 2023 $ 314.02
+0.82%
$ 628.05 billion $ 14,445
May 16, 2023 $ 311.57
+0.67%
$ 623.14 billion $ 1,558
May 15, 2023 $ 309.43
+0.28%
$ 618.86 billion $ 309
May 14, 2023 $ 308.57
+0.00%
$ 617.14 billion $ 309
May 13, 2023 $ 308.57
+0.00%
$ 617.14 billion $ 309
May 12, 2023 $ 308.57
-0.51%
$ 617.14 billion $ 309
May 11, 2023 $ 310.14
-0.69%
$ 620.29 billion $ 15,817
May 10, 2023 $ 312.37
+1.63%
$ 624.74 billion $ 6,247
May 9, 2023 $ 307.23
-0.18%
$ 614.45 billion $ 307
May 8, 2023 $ 307.72
-0.97%
$ 615.43 billion $ 8,616
May 7, 2023 $ 310.73
+0.00%
$ 621.45 billion $ 3,107
May 6, 2023 $ 310.73
+0.00%
$ 621.45 billion $ 3,107
May 5, 2023 $ 310.73
+1.44%
$ 621.45 billion $ 3,107
May 4, 2023 $ 306.3
+0.47%
$ 612.6 billion $ 2,450
May 3, 2023 $ 304.99
-0.40%
$ 609.97 billion $ 1,830
May 2, 2023 $ 306.13
+0.23%
$ 612.27 billion $ 612
May 1, 2023 $ 305.35
-0.69%
$ 610.7 billion $ 1,832
Apr 30, 2023 $ 307.49
+0.00%
$ 614.97 billion $ 4,612
Apr 29, 2023 $ 307.49
+0.00%
$ 614.97 billion $ 4,612
Apr 28, 2023 $ 307.49
+1.04%
$ 614.97 billion $ 4,612
Apr 27, 2023 $ 304.38
+2.95%
$ 608.76 billion $ 17,350
Apr 26, 2023 $ 295.66
-1.06%
$ 591.32 billion $ 58,245
Apr 25, 2023 $ 298.8
+6.24%
$ 597.6 billion $ 5,677
Apr 24, 2023 $ 281.4
-1.48%
$ 562.8 billion $ 1,407
Apr 23, 2023 $ 285.64
+0.00%
$ 571.28 billion $ 31,706
Apr 22, 2023 $ 285.64
+0.00%
$ 571.28 billion $ 31,706
Apr 21, 2023 $ 285.64
-0.21%
$ 571.28 billion $ 31,706
Apr 20, 2023 $ 285.97
-0.52%
$ 571.94 billion $ 4,861
Apr 19, 2023 $ 287.46
-0.17%
$ 574.92 billion $ 862
Apr 18, 2023 $ 287.71
-0.14%
$ 575.41 billion $ 5,466
Apr 17, 2023 $ 288.19
+0.58%
$ 576.37 billion $ 2,305
Apr 16, 2023 $ 286.53
+0.00%
$ 573.07 billion $ 25,215
Apr 15, 2023 $ 286.53
+0.00%
$ 573.07 billion $ 25,215
Apr 14, 2023 $ 286.53
-1.09%
$ 573.07 billion $ 25,215
Apr 13, 2023 $ 289.7
+2.44%
$ 579.4 billion $ 4,635
Apr 12, 2023 $ 282.74
-0.15%
$ 565.47 billion $ 18,661
Apr 11, 2023 $ 283.09
-1.97%
$ 566.17 billion $ 9,059