Microsoft Historical Data

MSFT Page 5
Download
Date Close Price change Market cap Trading volume
Dec 24, 2022 $ 238.47
+0.00%
$ 476.94 billion $ 11,924
Dec 23, 2022 $ 238.47
+0.28%
$ 476.94 billion $ 11,924
Dec 22, 2022 $ 237.53
-2.93%
$ 475.05 billion $ 9,501
Dec 21, 2022 $ 244.71
+0.89%
$ 489.42 billion $ 7,097
Dec 20, 2022 $ 242.38
+0.50%
$ 484.76 billion $ 1,939
Dec 19, 2022 $ 241.19
-1.41%
$ 482.37 billion $ 6,271
Dec 18, 2022 $ 244.65
+0.00%
$ 489.29 billion $ 14,679
Dec 17, 2022 $ 244.65
+0.00%
$ 489.29 billion $ 14,679
Dec 16, 2022 $ 244.65
-1.83%
$ 489.29 billion $ 14,679
Dec 15, 2022 $ 249.11
-3.38%
$ 498.22 billion $ 3,238
Dec 14, 2022 $ 257.95
+0.24%
$ 515.9 billion $ 20,636
Dec 13, 2022 $ 257.33
+1.85%
$ 514.65 billion $ 28,820
Dec 12, 2022 $ 252.65
+3.08%
$ 505.29 billion $ 2,274
Dec 11, 2022 $ 245.09
+0.00%
$ 490.18 billion $ 5,637
Dec 10, 2022 $ 245.09
+0.00%
$ 490.18 billion $ 5,637
Dec 9, 2022 $ 245.09
-0.73%
$ 490.18 billion $ 5,637
Dec 8, 2022 $ 246.84
+1.05%
$ 493.69 billion $ 494
Dec 7, 2022 $ 244.28
-0.46%
$ 488.55 billion $ 244
Dec 6, 2022 $ 245.42
-2.03%
$ 490.83 billion $ 4,172
Dec 5, 2022 $ 250.51
-1.72%
$ 501.02 billion $ 501
Dec 4, 2022 $ 254.91
+0.00%
$ 509.81 billion $ 765
Dec 3, 2022 $ 254.91
+0.00%
$ 509.81 billion $ 765
Dec 2, 2022 $ 254.91
+0.21%
$ 509.81 billion $ 765
Dec 1, 2022 $ 254.38
-0.29%
$ 508.75 billion $ 15,263
Nov 30, 2022 $ 255.1
+6.20%
$ 510.2 billion $ 1,531
Nov 29, 2022 $ 240.21
-0.37%
$ 480.41 billion $ 480
Nov 28, 2022 $ 241.08
-2.59%
$ 482.16 billion $ 482
Nov 27, 2022 $ 247.49
+0.00%
$ 494.98 billion $ 1,485
Nov 26, 2022 $ 247.49
+0.00%
$ 494.98 billion $ 1,485
Nov 25, 2022 $ 247.49
+0.01%
$ 494.98 billion $ 1,485
Nov 24, 2022 $ 248.37
+0.14%
$ 496.73 billion $ 497
Nov 23, 2022 $ 247.79
+1.23%
$ 495.58 billion $ 5,947
Nov 22, 2022 $ 244.68
+1.09%
$ 489.35 billion $ 245
Nov 21, 2022 $ 241.96
+0.25%
$ 483.91 billion $ 3,871
Nov 20, 2022 $ 241.36
+0.00%
$ 482.72 billion $ 1,690
Nov 19, 2022 $ 241.36
+0.00%
$ 482.72 billion $ 1,690
Nov 18, 2022 $ 241.36
-0.40%
$ 482.72 billion $ 1,690
Nov 17, 2022 $ 242.38
+0.24%
$ 484.77 billion $ 1,939
Nov 16, 2022 $ 241.8
+0.00%
$ 483.6 billion $ 967
Nov 15, 2022 $ 241.44
-0.24%
$ 482.89 billion $ 2,414
Nov 14, 2022 $ 242.17
-1.89%
$ 484.34 billion $ 1,453
Nov 13, 2022 $ 246.83
+0.00%
$ 493.66 billion $ 4,443
Nov 12, 2022 $ 246.83
+0.00%
$ 493.66 billion $ 4,443
Nov 11, 2022 $ 246.83
+1.21%
$ 493.66 billion $ 4,443
Nov 10, 2022 $ 243.73
+8.41%
$ 487.45 billion $ 5,606
Nov 9, 2022 $ 224.81
-2.01%
$ 449.62 billion $ 1,124
Nov 8, 2022 $ 229.43
+0.59%
$ 458.86 billion $ 1,606
Nov 7, 2022 $ 228.02
+3.21%
$ 456.04 billion $ 13,225
Nov 6, 2022 $ 220.93
+0.00%
$ 441.86 billion $ 97,872
Nov 5, 2022 $ 220.93
+0.00%
$ 441.86 billion $ 97,872