Microsoft Historical Data

MSFT Page 22
Download
Date Close Price change Market cap Trading volume
Jul 30, 2020 $ 204.46
+0.11%
$ 9.6 million $ 22,899
Jul 29, 2020 $ 204.24
+0.94%
$ 9.59 million $ 64,337
Jul 28, 2020 $ 202.34
-0.77%
$ 9.5 million $ 10,927
Jul 27, 2020 $ 203.91
+1.22%
$ 9.57 million $ 19,575
Jul 26, 2020 $ 201.45
+0.06%
$ 9.46 million $ 91,460
Jul 25, 2020 $ 201.34
-0.02%
$ 9.45 million $ 91,408
Jul 24, 2020 $ 201.27
-0.50%
$ 9.45 million $ 91,378
Jul 23, 2020 $ 202.24
-1.95%
$ 9.49 million $ 361,396
Jul 22, 2020 $ 206.31
-1.61%
$ 9.69 million $ 165,051
Jul 21, 2020 $ 209.66
-1.05%
$ 9.84 million $ 170,247
Jul 20, 2020 $ 211.87
+4.64%
$ 9.95 million $ 206,787
Jul 19, 2020 $ 202.51
-0.07%
$ 9.51 million $ 38,274
Jul 18, 2020 $ 202.66
-0.01%
$ 9.51 million $ 38,303
Jul 17, 2020 $ 202.68
-0.05%
$ 9.52 million $ 38,307
Jul 16, 2020 $ 202.79
-2.41%
$ 9.52 million $ 97,544
Jul 15, 2020 $ 207.81
-0.31%
$ 9.76 million $ 148,373
Jul 14, 2020 $ 208.48
+0.62%
$ 9.79 million $ 72,551
Jul 13, 2020 $ 207.21
-3.13%
$ 9.73 million $ 387,074
Jul 12, 2020 $ 213.89
+0.04%
$ 10.04 million $ 73,578
Jul 11, 2020 $ 213.79
+0.03%
$ 10.04 million $ 73,543
Jul 10, 2020 $ 213.72
-0.07%
$ 10.03 million $ 73,519
Jul 9, 2020 $ 213.84
+0.35%
$ 10.04 million $ 1.02 million
Jul 8, 2020 $ 213.09
+1.90%
$ 10 million $ 2.68 million
Jul 7, 2020 $ 209.1
-0.44%
$ 9.82 million $ 1.05 million
Jul 6, 2020 $ 210.01
+1.71%
$ 9.86 million $ 111,937
Jul 5, 2020 $ 206.54
+0.08%
$ 9.7 million $ 61,134
Jul 4, 2020 $ 206.37
-0.05%
$ 9.69 million $ 61,085
Jul 3, 2020 $ 206.5
+0.06%
$ 9.69 million $ 61,125
Jul 2, 2020 $ 206.4
+1.25%
$ 9.69 million $ 61,095
Jul 1, 2020 $ 203.83
+0.23%
$ 9.57 million $ 1.08 million
Jun 30, 2020 $ 203.35
+2.38%
$ 9.55 million $ 29,283
Jun 29, 2020 $ 198.64
+1.07%
$ 9.33 million $ 12,912
Jun 28, 2020 $ 196.54
-0.08%
$ 9.23 million $ 18,278
Jun 27, 2020 $ 196.68
-0.03%
$ 9.23 million $ 18,292
Jun 26, 2020 $ 196.73
-1.91%
$ 9.24 million $ 18,296
Jun 25, 2020 $ 200.56
+1.51%
$ 9.42 million $ 11,633
Jun 24, 2020 $ 197.57
-1.65%
$ 9.28 million $ 14,423
Jun 23, 2020 $ 200.89
+0.02%
$ 9.43 million $ 368,830
Jun 22, 2020 $ 200.84
+3.02%
$ 9.43 million $ 38,160
Jun 21, 2020 $ 194.97
+0.06%
$ 9.15 million $ 23,592
Jun 20, 2020 $ 194.85
-0.05%
$ 9.15 million $ 23,577
Jun 19, 2020 $ 194.96
-0.61%
$ 9.15 million $ 23,590
Jun 18, 2020 $ 196.14
+0.32%
$ 9.21 million $ 408,550
Jun 17, 2020 $ 195.52
+0.93%
$ 9.18 million $ 587,915
Jun 16, 2020 $ 193.71
+2.26%
$ 9.09 million $ 523,030
Jun 15, 2020 $ 189.43
+0.87%
$ 8.89 million $ 48,305
Jun 14, 2020 $ 187.79
-0.66%
$ 8.82 million $ 92,580
Jun 13, 2020 $ 189.07
+0.34%
$ 8.88 million $ 93,211
Jun 12, 2020 $ 188.45
+0.77%
$ 8.85 million $ 92,905
Jun 11, 2020 $ 187
-5.31%
$ 8.78 million $ 20,944