Microsoft Historical Data

MSFT Page 21
Download
Date Close Price change Market cap Trading volume
Sep 18, 2020 $ 200.43
-1.09%
$ 9.41 million $ 288,212
Sep 17, 2020 $ 202.63
-2.67%
$ 9.51 million $ 172,235
Sep 16, 2020 $ 208.16
-0.71%
$ 9.77 million $ 325,976
Sep 15, 2020 $ 209.66
+1.84%
$ 9.84 million $ 400,447
Sep 14, 2020 $ 205.84
+1.18%
$ 9.66 million $ 539,513
Sep 13, 2020 $ 203.41
-0.02%
$ 9.55 million $ 376,922
Sep 12, 2020 $ 203.46
+0.05%
$ 9.55 million $ 377,006
Sep 11, 2020 $ 203.38
-1.14%
$ 9.55 million $ 376,862
Sep 10, 2020 $ 205.68
-2.56%
$ 9.66 million $ 265,741
Sep 9, 2020 $ 211.11
+4.16%
$ 9.91 million $ 108,932
Sep 8, 2020 $ 202.66
-4.90%
$ 9.51 million $ 88,359
Sep 7, 2020 $ 213.03
-0.01%
$ 10 million $ 565,393
Sep 6, 2020 $ 213.09
-0.06%
$ 10 million $ 565,552
Sep 5, 2020 $ 213.17
+0.13%
$ 10.01 million $ 565,755
Sep 4, 2020 $ 212.92
-2.07%
$ 10 million $ 565,087
Sep 3, 2020 $ 217.45
-6.02%
$ 10.21 million $ 129,601
Sep 2, 2020 $ 231.41
+1.68%
$ 10.86 million $ 94,645
Sep 1, 2020 $ 227.58
+1.16%
$ 10.68 million $ 61,903
Aug 31, 2020 $ 225.02
-1.55%
$ 10.56 million $ 88,882
Aug 30, 2020 $ 228.5
-0.12%
$ 10.73 million $ 459,742
Aug 29, 2020 $ 228.81
+0.03%
$ 10.74 million $ 460,365
Aug 28, 2020 $ 228.74
+0.71%
$ 10.74 million $ 460,223
Aug 27, 2020 $ 227.13
+2.73%
$ 10.66 million $ 73,818
Aug 26, 2020 $ 221.09
+1.47%
$ 10.38 million $ 56,377
Aug 25, 2020 $ 217.86
+1.99%
$ 10.23 million $ 17,429
Aug 24, 2020 $ 213.61
+0.19%
$ 10.03 million $ 54,683
Aug 23, 2020 $ 213.23
-0.06%
$ 10.01 million $ 12,154
Aug 22, 2020 $ 213.28
+0.04%
$ 10.01 million $ 12,157
Aug 21, 2020 $ 213.23
-0.39%
$ 10.01 million $ 12,154
Aug 20, 2020 $ 214.05
+1.95%
$ 10.05 million $ 26,329
Aug 19, 2020 $ 209.95
-0.84%
$ 9.86 million $ 7,138
Aug 18, 2020 $ 211.74
+0.89%
$ 9.94 million $ 30,915
Aug 17, 2020 $ 209.9
+0.72%
$ 9.85 million $ 137,065
Aug 16, 2020 $ 208.45
-0.10%
$ 9.79 million $ 6,879
Aug 15, 2020 $ 208.62
+0.09%
$ 9.79 million $ 6,884
Aug 14, 2020 $ 208.43
-0.01%
$ 9.79 million $ 6,878
Aug 13, 2020 $ 208.52
+0.01%
$ 9.79 million $ 60,679
Aug 12, 2020 $ 208.5
+2.34%
$ 9.79 million $ 112,176
Aug 11, 2020 $ 203.75
-2.04%
$ 9.57 million $ 21,190
Aug 10, 2020 $ 207.99
-2.04%
$ 9.76 million $ 81,117
Aug 9, 2020 $ 212.28
+0.00%
$ 9.97 million $ 12,313
Aug 8, 2020 $ 212.12
-0.08%
$ 9.96 million $ 12,303
Aug 7, 2020 $ 212.31
-1.81%
$ 9.97 million $ 12,314
Aug 6, 2020 $ 216.22
+1.85%
$ 10.15 million $ 83,892
Aug 5, 2020 $ 212.27
-0.24%
$ 9.97 million $ 136,490
Aug 4, 2020 $ 212.79
-1.94%
$ 9.99 million $ 62,348
Aug 3, 2020 $ 217.07
+5.81%
$ 10.19 million $ 149,779
Aug 2, 2020 $ 205.08
-0.03%
$ 9.63 million $ 135,556
Aug 1, 2020 $ 205.13
+0.08%
$ 9.63 million $ 135,592
Jul 31, 2020 $ 204.97
+0.26%
$ 9.62 million $ 135,488