Microsoft Historical Data

MSFT Page 20
Download
Date Close Price change Market cap Trading volume
Nov 9, 2020 $ 218.49
-3.80%
$ 10.26 million $ 17,261
Nov 6, 2020 $ 222.5
-0.43%
$ 10.45 million $ 15,130
Nov 5, 2020 $ 223.48
+3.08%
$ 10.49 million $ 17,208
Nov 4, 2020 $ 216.81
+5.51%
$ 10.18 million $ 35,557
Nov 3, 2020 $ 205.47
+1.69%
$ 9.65 million $ 34,519
Nov 2, 2020 $ 202.07
-0.31%
$ 9.49 million $ 60,419
Nov 1, 2020 $ 202.7
+0.08%
$ 9.52 million $ 77,838
Oct 31, 2020 $ 202.55
-0.11%
$ 9.51 million $ 77,778
Oct 30, 2020 $ 202.77
-0.24%
$ 9.52 million $ 77,863
Oct 29, 2020 $ 203.26
+0.14%
$ 9.54 million $ 45,123
Oct 28, 2020 $ 202.97
-4.87%
$ 9.53 million $ 405,933
Oct 27, 2020 $ 213.33
-0.18%
$ 10.02 million $ 179,411
Oct 26, 2020 $ 213.75
-0.98%
$ 10.04 million $ 6,840
Oct 25, 2020 $ 215.86
-0.06%
$ 10.13 million $ 34,537
Oct 24, 2020 $ 215.96
-0.02%
$ 10.14 million $ 34,553
Oct 23, 2020 $ 216.01
+0.70%
$ 10.14 million $ 34,562
Oct 22, 2020 $ 214.5
-0.13%
$ 10.07 million $ 40,111
Oct 21, 2020 $ 214.77
+0.35%
$ 10.08 million $ 45,531
Oct 20, 2020 $ 214.02
-3.00%
$ 10.05 million $ 39,594
Oct 19, 2020 $ 220.65
+1.06%
$ 10.36 million $ 47,881
Oct 18, 2020 $ 218.35
-0.01%
$ 10.25 million $ 51,967
Oct 17, 2020 $ 218.38
-0.02%
$ 10.25 million $ 51,974
Oct 16, 2020 $ 218.41
-0.38%
$ 10.25 million $ 51,982
Oct 15, 2020 $ 219.25
-0.52%
$ 10.29 million $ 41,000
Oct 14, 2020 $ 220.41
-1.25%
$ 10.35 million $ 37,028
Oct 13, 2020 $ 223.18
+0.94%
$ 10.48 million $ 114,269
Oct 12, 2020 $ 221.12
+2.50%
$ 10.38 million $ 124,047
Oct 11, 2020 $ 215.72
-0.01%
$ 10.13 million $ 24,808
Oct 10, 2020 $ 215.71
-0.05%
$ 10.13 million $ 24,807
Oct 9, 2020 $ 215.82
+2.93%
$ 10.13 million $ 24,819
Oct 8, 2020 $ 209.29
-0.04%
$ 9.83 million $ 53,997
Oct 7, 2020 $ 209.38
+2.24%
$ 9.83 million $ 54,019
Oct 6, 2020 $ 204.8
-2.36%
$ 9.61 million $ 22,323
Oct 5, 2020 $ 209.77
+1.54%
$ 9.85 million $ 22,445
Oct 4, 2020 $ 206.6
+0.01%
$ 9.7 million $ 95,241
Oct 3, 2020 $ 206.58
+0.04%
$ 9.7 million $ 95,234
Oct 2, 2020 $ 206.5
-2.73%
$ 9.69 million $ 95,197
Oct 1, 2020 $ 212.28
+1.42%
$ 9.97 million $ 24,837
Sep 30, 2020 $ 209.31
+0.80%
$ 9.83 million $ 62,793
Sep 29, 2020 $ 207.65
-1.09%
$ 9.75 million $ 23,257
Sep 28, 2020 $ 209.98
+1.07%
$ 9.86 million $ 164,412
Sep 27, 2020 $ 207.75
+0.01%
$ 9.75 million $ 101,590
Sep 26, 2020 $ 207.74
+0.01%
$ 9.75 million $ 101,583
Sep 25, 2020 $ 207.71
+2.01%
$ 9.75 million $ 101,568
Sep 24, 2020 $ 203.62
+1.16%
$ 9.56 million $ 286,704
Sep 23, 2020 $ 201.29
-0.82%
$ 9.45 million $ 164,855
Sep 22, 2020 $ 202.91
-0.07%
$ 9.53 million $ 21,103
Sep 21, 2020 $ 203.08
+1.43%
$ 9.53 million $ 21,121
Sep 20, 2020 $ 200.22
-0.06%
$ 9.4 million $ 287,909
Sep 19, 2020 $ 200.32
-0.10%
$ 9.4 million $ 288,054