Microsoft Historical Data

MSFT Page 3
Download
Date Close Price change Market cap Trading volume
Apr 10, 2023 $ 288.83
-0.93%
$ 577.66 billion $ 6,643
Apr 7, 2023 $ 291.65
+0.00%
$ 583.3 billion $ 4,375
Apr 6, 2023 $ 291.5
+2.53%
$ 583 billion $ 6,996
Apr 5, 2023 $ 284.2
-1.21%
$ 568.39 billion $ 4,547
Apr 4, 2023 $ 287.69
+0.37%
$ 575.37 billion $ 575
Apr 3, 2023 $ 286.63
-0.63%
$ 573.25 billion $ 22,930
Apr 2, 2023 $ 288.43
+0.00%
$ 576.86 billion $ 7,211
Apr 1, 2023 $ 288.43
+0.00%
$ 576.86 billion $ 7,211
Mar 31, 2023 $ 288.43
+1.52%
$ 576.86 billion $ 7,211
Mar 30, 2023 $ 284.1
+1.16%
$ 568.2 billion $ 5,114
Mar 29, 2023 $ 280.8
+1.68%
$ 561.6 billion $ 4,774
Mar 28, 2023 $ 275.91
-0.27%
$ 551.82 billion $ 828
Mar 27, 2023 $ 276.63
-1.57%
$ 553.25 billion $ 2,490
Mar 24, 2023 $ 279.55
+0.84%
$ -- $ 280
Mar 23, 2023 $ 277.15
+1.52%
$ 554.31 billion $ 277
Mar 22, 2023 $ 273.24
+0.01%
$ 546.47 billion $ 3,006
Mar 21, 2023 $ 272.98
+0.37%
$ 545.95 billion $ 7,643
Mar 20, 2023 $ 271.9
-2.05%
$ 543.8 billion $ 4,079
Mar 18, 2023 $ 279.49
+0.00%
$ -- $ 25,713
Mar 17, 2023 $ 279.49
+1.14%
$ 558.98 billion $ 25,713
Mar 16, 2023 $ 276.35
+3.82%
$ 552.7 billion $ 2,764
Mar 15, 2023 $ 265.99
+2.05%
$ 531.98 billion $ 1,862
Mar 14, 2023 $ 260.64
+2.27%
$ 521.28 billion $ 2,606
Mar 13, 2023 $ 254.91
+1.82%
$ 509.81 billion $ 12,235
Mar 12, 2023 $ 250.35
+0.00%
$ 500.7 billion $ 751
Mar 11, 2023 $ 250.35
+0.00%
$ 500.7 billion $ 751
Mar 10, 2023 $ 250.35
-0.79%
$ 500.7 billion $ 751
Mar 9, 2023 $ 252.34
-0.48%
$ 504.67 billion $ 4,037
Mar 8, 2023 $ 253.43
-0.43%
$ 506.86 billion $ 1,774
Mar 7, 2023 $ 254.51
-0.81%
$ 509.03 billion $ 1,782
Mar 6, 2023 $ 256.62
+0.66%
$ 513.23 billion $ 6,415
Mar 3, 2023 $ 254.94
+1.61%
$ 509.87 billion $ 1,020
Mar 2, 2023 $ 250.9
+1.47%
$ 501.79 billion $ 1,004
Mar 1, 2023 $ 247.21
-0.68%
$ 494.41 billion $ 4,944
Feb 28, 2023 $ 248.85
-0.54%
$ 497.7 billion $ 2,986
Feb 27, 2023 $ 250.22
+0.42%
$ 500.43 billion $ 2,252
Feb 26, 2023 $ 249.17
+0.00%
$ 498.33 billion $ 16,445
Feb 25, 2023 $ 249.17
+0.00%
$ 498.33 billion $ 16,445
Feb 24, 2023 $ 249.17
-2.16%
$ 498.33 billion $ 16,445
Feb 23, 2023 $ 254.66
+0.86%
$ 509.32 billion $ 22,919
Feb 22, 2023 $ 252.48
-0.19%
$ 504.96 billion $ 10,352
Feb 21, 2023 $ 252.81
-2.10%
$ 505.62 billion $ 8,090
Feb 20, 2023 $ 258.24
+0.00%
$ 516.47 billion $ 43,900
Feb 19, 2023 $ 258.24
+0.00%
$ 516.47 billion $ 43,900
Feb 18, 2023 $ 258.24
+0.00%
$ 516.47 billion $ 43,900
Feb 17, 2023 $ 258.24
-0.95%
$ 516.47 billion $ 43,900
Feb 16, 2023 $ 260.64
-3.26%
$ 521.28 billion $ 2,867
Feb 15, 2023 $ 269.54
-0.76%
$ 539.08 billion $ 2,965
Feb 14, 2023 $ 271.58
+0.10%
$ 543.16 billion $ 5,160
Feb 13, 2023 $ 271.35
+3.01%
$ 542.69 billion $ 4,070