Microsoft Historical Data

MSFT Page 23
Download
Date Close Price change Market cap Trading volume
Jun 10, 2020 $ 197.48
+3.67%
$ 9.27 million $ 71,095
Jun 9, 2020 $ 190.48
+0.96%
$ 8.94 million $ 47,240
Jun 8, 2020 $ 188.66
+0.50%
$ 8.86 million $ 3,019
Jun 7, 2020 $ 187.73
-0.10%
$ 8.81 million $ 7,134
Jun 6, 2020 $ 187.91
+0.05%
$ 8.82 million $ 7,140
Jun 5, 2020 $ 187.81
+2.59%
$ 8.82 million $ 7,137
Jun 4, 2020 $ 183.06
-1.37%
$ 8.59 million $ 45,583
Jun 3, 2020 $ 185.63
-0.05%
$ 8.71 million $ 12,437
Jun 2, 2020 $ 185.72
+1.42%
$ 8.72 million $ 15,786
Jun 1, 2020 $ 183.11
-0.17%
$ 8.6 million $ 4,028
May 31, 2020 $ 183.39
-0.01%
$ 8.61 million $ 2,934
May 30, 2020 $ 183.41
-0.09%
$ 8.61 million $ 2,935
May 29, 2020 $ 183.59
+1.05%
$ 8.62 million $ 2,937
May 28, 2020 $ 181.66
+0.00%
$ 8.53 million $ 5,087
May 27, 2020 $ 181.65
-0.08%
$ 8.53 million $ 85,377
May 26, 2020 $ 181.78
-0.66%
$ 8.53 million $ 17,088
May 25, 2020 $ 182.99
-0.37%
$ 8.59 million $ 3,843
May 24, 2020 $ 183.65
+0.01%
$ 8.62 million $ 3,857
May 23, 2020 $ 183.62
+0.03%
$ 8.62 million $ 3,856
May 22, 2020 $ 183.57
+0.10%
$ 8.62 million $ 3,855
May 21, 2020 $ 183.4
-1.29%
$ 8.61 million $ 18,707
May 20, 2020 $ 185.8
+1.18%
$ 8.72 million $ 21,925
May 19, 2020 $ 183.64
-0.66%
$ 8.62 million $ 12,120
May 18, 2020 $ 184.89
+1.09%
$ 8.68 million $ 8,690
May 17, 2020 $ 182.9
-0.10%
$ 8.59 million $ 3,109
May 16, 2020 $ 183.07
-0.14%
$ 8.59 million $ 3,112
May 15, 2020 $ 183.32
+1.32%
$ 8.61 million $ 3,116
May 14, 2020 $ 180.91
+0.46%
$ 8.49 million $ 905
May 13, 2020 $ 180.08
-0.93%
$ 8.45 million $ 22,510
May 12, 2020 $ 181.76
-2.67%
$ 8.53 million $ 4,908
May 11, 2020 $ 186.74
+1.08%
$ 8.77 million $ 5,789
May 10, 2020 $ 184.74
+0.01%
$ 8.67 million $ 9,421
May 9, 2020 $ 184.72
+0.03%
$ 8.67 million $ 9,421
May 8, 2020 $ 184.67
+0.18%
$ 8.67 million $ 9,418
Download