Microsoft Historical Data

MSFT Page 6
Download
Date Close Price change Market cap Trading volume
Nov 4, 2022 $ 220.93
+3.33%
$ 441.86 billion $ 97,872
Nov 3, 2022 $ 213.87
-2.83%
$ 427.73 billion $ 2,780
Nov 2, 2022 $ 220.1
-3.45%
$ 440.2 billion $ 11,225
Nov 1, 2022 $ 227.87
-2.02%
$ 455.73 billion $ 2,507
Oct 31, 2022 $ 232.72
-0.63%
$ 465.44 billion $ 8,611
Oct 29, 2022 $ 236.09
+0.00%
$ -- $ 11,568
Oct 28, 2022 $ 236.09
+5.12%
$ 472.18 billion $ 11,568
Oct 27, 2022 $ 224.7
-3.34%
$ 449.4 billion $ 11,460
Oct 26, 2022 $ 232.23
-0.69%
$ 464.45 billion $ 61,075
Oct 25, 2022 $ 233.89
-5.51%
$ 467.78 billion $ 61,747
Oct 24, 2022 $ 247.49
+1.99%
$ 494.98 billion $ 8,662
Oct 23, 2022 $ 242.67
+0.00%
$ 485.34 billion $ 485
Oct 22, 2022 $ 242.67
+0.00%
$ 485.34 billion $ 485
Oct 21, 2022 $ 242.67
+3.27%
$ 485.34 billion $ 485
Oct 20, 2022 $ 235.55
+0.07%
$ 471.1 billion $ 4,004
Oct 19, 2022 $ 235.62
-2.38%
$ 471.23 billion $ 3,299
Oct 18, 2022 $ 242.07
+1.05%
$ 484.15 billion $ 7,988
Oct 17, 2022 $ 239.5
+4.77%
$ 478.99 billion $ 5,508
Oct 16, 2022 $ 228.59
+0.00%
$ 457.19 billion $ 13,487
Oct 15, 2022 $ 228.59
+0.00%
$ 457.19 billion $ 13,487
Oct 14, 2022 $ 228.59
-2.14%
$ 457.19 billion $ 13,487
Oct 13, 2022 $ 233.6
+3.35%
$ 467.2 billion $ 11,680
Oct 12, 2022 $ 226.06
+0.35%
$ 452.11 billion $ 16,954
Oct 11, 2022 $ 225.4
-2.11%
$ 450.8 billion $ 4,733
Oct 10, 2022 $ 230.2
-1.72%
$ 460.4 billion $ 7,827
Oct 9, 2022 $ 234.23
+0.00%
$ 468.45 billion $ 17,333
Oct 8, 2022 $ 234.23
+0.00%
$ 468.45 billion $ 17,333
Oct 7, 2022 $ 234.23
-4.74%
$ 468.45 billion $ 17,333
Oct 6, 2022 $ 245.75
-1.72%
$ 491.5 billion $ 6,144
Oct 5, 2022 $ 249.66
+0.52%
$ 499.31 billion $ 2,247
Oct 4, 2022 $ 248.18
+2.84%
$ 496.35 billion $ 8,686
Oct 3, 2022 $ 241.33
+3.28%
$ 482.66 billion $ 4,344
Oct 2, 2022 $ 233.68
+0.00%
$ 467.35 billion $ 11,917
Oct 1, 2022 $ 233.68
+0.00%
$ 467.35 billion $ 11,917
Sep 30, 2022 $ 233.68
-2.59%
$ 467.35 billion $ 11,917
Sep 29, 2022 $ 239.43
-0.46%
$ 478.85 billion $ 10,295
Sep 28, 2022 $ 240.24
+1.65%
$ 480.48 billion $ 6,006
Sep 27, 2022 $ 236.34
-0.55%
$ 472.69 billion $ 21,271
Sep 26, 2022 $ 237.63
-0.22%
$ 475.27 billion $ 21,862
Sep 25, 2022 $ 238.15
+0.00%
$ 476.3 billion $ 7,145
Sep 24, 2022 $ 238.15
+0.00%
$ 476.3 billion $ 7,145
Sep 23, 2022 $ 238.15
-1.26%
$ 476.3 billion $ 7,145
Sep 22, 2022 $ 241.17
+1.56%
$ 482.34 billion $ 3,859
Sep 21, 2022 $ 237.53
-1.99%
$ -- $ 10,689
Sep 20, 2022 $ 242.69
-1.08%
$ 485.39 billion $ 2,912
Sep 19, 2022 $ 245.21
+0.07%
$ 490.42 billion $ 12,751
Sep 18, 2022 $ 245.03
+0.00%
$ 490.06 billion $ 5,146
Sep 17, 2022 $ 245.03
+0.00%
$ 490.06 billion $ 5,146
Sep 16, 2022 $ 245.03
+0.56%
$ 490.06 billion $ 5,146
Sep 15, 2022 $ 243.65
-3.60%
$ 487.3 billion $ 2,437