Microsoft Historical Data

MSFT Page 2
Download
Date Close Price change Market cap Trading volume
Aug 1 $ 282.76
+0.75%
$ 565.52 billion $ 63,944
Jul 25 $ 280.65
+7.65%
$ 561.31 billion $ 182,327
Jul 18 $ 260.71
+1.60%
$ 521.42 billion $ 85,122
Jul 11 $ 256.6
-4.09%
$ 513.2 billion $ 98,123
Jul 4 $ 267.56
+3.02%
$ 535.11 billion $ 14,340
Jun 27 $ 259.71
-3.02%
$ 519.42 billion $ 15,132
Jun 20 $ 267.81
+8.11%
$ 535.61 billion $ 42,804
Jun 13 $ 247.71
-2.20%
$ 495.42 billion $ 414,121
Jun 6 $ 253.3
-6.28%
$ 506.59 billion $ 37,619
May 30 $ 270.25
-1.22%
$ 540.51 billion $ 60,084
May 23 $ 273.6
+8.38%
$ 547.19 billion $ 44,270
May 16 $ 252.43
-3.21%
$ 504.86 billion $ 347,382
May 9 $ 260.8
-5.09%
$ 521.6 billion $ 158,127
May 2 $ 274.77
-1.23%
$ 549.55 billion $ 51,426
Apr 25 $ 278.19
+1.73%
$ 556.38 billion $ 3.19 million
Apr 18 $ 273.45
-1.81%
$ 546.9 billion $ 142,567
Apr 11 $ 279.82
-5.67%
$ 559.64 billion $ 5,402
Apr 4 $ 296.65
-4.10%
$ 593.31 billion $ 11,591
Mar 28 $ 309.34
+1.93%
$ 618.67 billion $ 79,042
Mar 21 $ 303.48
+0.94%
$ 606.95 billion $ 216,235
Mar 14 $ 300.64
+7.32%
$ 601.28 billion $ 123,728
Mar 7 $ 280.13
-3.16%
$ 560.25 billion $ 47,001
Feb 28 $ 289.26
-2.80%
$ 578.53 billion $ 63,834
Feb 21 $ 297.61
+3.49%
$ 595.21 billion $ 369,976
Feb 14 $ 287.58
-2.61%
$ 575.16 billion $ 388,418
Feb 7 $ 295.29
-3.15%
$ 590.58 billion $ 630,312
Jan 31 $ 304.9
-1.09%
$ 609.8 billion $ 199,863
Jan 24 $ 308.25
+4.16%
$ 616.5 billion $ 499,398
Jan 17 $ 295.93
-4.53%
$ 591.85 billion $ 145,695
Jan 10 $ 309.98
-1.20%
$ 619.95 billion $ 110,430
Jan 3 $ 313.74
-6.81%
$ 627.48 billion $ 193,297
Dec 27 $ 336.67
+0.43%
$ 673.33 billion $ 56,491
Dec 20 $ 334.56
+3.28%
$ 669.12 billion $ 74,104
Dec 13 $ 323.94
-2.24%
$ 647.88 billion $ 362,685
Dec 6 $ 331.36
+2.72%
$ 662.72 billion $ 94,523
Nov 29 $ 322.58
-3.31%
$ 645.16 billion $ 98,844
Nov 22 $ 329.83
-3.93%
$ 659.66 billion $ 78,655
Nov 15 $ 343.31
+2.00%
$ 686.63 billion $ 80,999
Nov 8 $ 336.57
+0.22%
$ 673.14 billion $ 54,393
Nov 1 $ 335.82
+1.27%
$ 671.64 billion $ 58,535
Oct 25 $ 331.62
+7.41%
$ 663.24 billion $ 302,860
Oct 18 $ 308.73
+1.53%
$ 617.46 billion $ 51,088
Oct 11 $ 304.07
+3.24%
$ 608.14 billion $ 30,173
Oct 4 $ 294.52
+2.22%
$ 589.04 billion $ 64,512
Sep 27 $ 288.12
-3.72%
$ 576.24 billion $ 86,613
Sep 20 $ 299.24
-0.11%
$ 598.48 billion $ 25,162
Sep 13 $ 299.56
+1.35%
$ 599.12 billion $ 35,492
Sep 6 $ 295.58
-1.79%
$ 591.16 billion $ 356,963
Aug 30 $ 300.96
+0.53%
$ 601.92 billion $ 809,424
Aug 23 $ 299.36
-1.59%
$ 598.72 billion $ 133,140