Microsoft Historical Data

MSFT Page 4
Download
Date Close Price change Market cap Trading volume
Feb 12, 2023 $ 263.4
+0.00%
$ 526.81 billion $ 3,688
Feb 11, 2023 $ 263.4
+0.00%
$ 526.81 billion $ 3,688
Feb 10, 2023 $ 263.4
+0.00%
$ 526.81 billion $ 3,688
Feb 9, 2023 $ 263.45
-1.50%
$ 526.9 billion $ 5,532
Feb 8, 2023 $ 267.5
-0.67%
$ 535 billion $ 36,380
Feb 7, 2023 $ 269.24
+4.68%
$ 538.47 billion $ 26,924
Feb 6, 2023 $ 257.19
-0.34%
$ 514.39 billion $ 2,829
Feb 5, 2023 $ 258.08
+0.00%
$ 516.15 billion $ 1,807
Feb 4, 2023 $ 258.08
+0.00%
$ 516.15 billion $ 1,807
Feb 3, 2023 $ 258.08
-1.52%
$ 516.15 billion $ 1,807
Feb 2, 2023 $ 262.35
+3.91%
$ 524.69 billion $ 3,410
Feb 1, 2023 $ 252.17
+2.11%
$ 504.33 billion $ 230,227
Jan 31, 2023 $ 247.13
+1.63%
$ 494.27 billion $ 3,460
Jan 30, 2023 $ 243.26
-1.84%
$ 486.52 billion $ 487
Jan 29, 2023 $ 247.82
+0.00%
$ 495.64 billion $ 991
Jan 28, 2023 $ 247.82
+0.00%
$ 495.64 billion $ 991
Jan 27, 2023 $ 247.82
+0.23%
$ 495.64 billion $ 991
Jan 26, 2023 $ 247.2
+2.56%
$ 494.4 billion $ 1,978
Jan 25, 2023 $ 241.1
-4.40%
$ 482.2 billion $ 11,814
Jan 24, 2023 $ 252.2
+4.07%
$ 504.4 billion $ 8,323
Jan 23, 2023 $ 242.49
+0.79%
$ 484.98 billion $ 1,697
Jan 22, 2023 $ 240.59
+0.00%
$ 481.19 billion $ 722
Jan 21, 2023 $ 240.59
+0.00%
$ 481.19 billion $ 722
Jan 20, 2023 $ 240.59
+3.57%
$ 481.19 billion $ 722
Jan 19, 2023 $ 232.3
-1.39%
$ 464.6 billion $ 929
Jan 18, 2023 $ 235.57
-1.63%
$ 471.14 billion $ 25,442
Jan 17, 2023 $ 239.4
+0.05%
$ 478.8 billion $ 22,743
Jan 16, 2023 $ 239.29
+0.00%
$ 478.58 billion $ 1,436
Jan 15, 2023 $ 239.29
+0.00%
$ 478.58 billion $ 1,436
Jan 14, 2023 $ 239.29
+0.00%
$ 478.58 billion $ 1,436
Jan 13, 2023 $ 239.29
+0.36%
$ 478.58 billion $ 1,436
Jan 12, 2023 $ 238.44
+1.26%
$ 476.89 billion $ 13,114
Jan 11, 2023 $ 235.43
+2.92%
$ 470.85 billion $ 4,473
Jan 10, 2023 $ 228.88
+0.84%
$ 457.75 billion $ 1,831
Jan 9, 2023 $ 226.91
+0.85%
$ 453.81 billion $ 4,765
Jan 8, 2023 $ 224.99
+0.00%
$ 449.97 billion $ 1,125
Jan 7, 2023 $ 224.99
+0.00%
$ 449.97 billion $ 1,125
Jan 6, 2023 $ 224.99
+1.15%
$ 449.97 billion $ 1,125
Jan 5, 2023 $ 222.45
-2.68%
$ 444.9 billion $ 3,114
Jan 4, 2023 $ 228.84
-4.59%
$ 457.68 billion $ 11,671
Jan 3, 2023 $ 239.68
-0.04%
$ 479.35 billion $ 5,513
Jan 2, 2023 $ 239.78
+0.00%
$ 479.55 billion $ 5,755
Jan 1, 2023 $ 239.78
+0.00%
$ 479.55 billion $ 5,755
Dec 31, 2022 $ 239.78
+0.00%
$ 479.55 billion $ 5,755
Dec 30, 2022 $ 239.78
-0.42%
$ 479.55 billion $ 5,755
Dec 29, 2022 $ 240.78
+2.54%
$ 481.55 billion $ 6,260
Dec 28, 2022 $ 234.81
-1.01%
$ 469.62 billion $ 1,409
Dec 27, 2022 $ 237.23
-0.52%
$ 474.45 billion $ 7,828
Dec 26, 2022 $ 238.47
+0.00%
$ 476.94 billion $ 11,924
Dec 25, 2022 $ 238.47
+0.00%
$ 476.94 billion $ 11,924