Microsoft Historical Data

MSFT Page 7
Download
Date Close Price change Market cap Trading volume
Sep 14, 2022 $ 252.85
-0.19%
$ 505.7 billion $ 7,586
Sep 13, 2022 $ 253.5
-5.09%
$ 507 billion $ 4,563
Sep 12, 2022 $ 266.9
+0.99%
$ 533.81 billion $ 14,947
Sep 11, 2022 $ 264.3
+0.00%
$ 528.59 billion $ 31,187
Sep 10, 2022 $ 264.3
+0.00%
$ 528.59 billion $ 31,187
Sep 9, 2022 $ 264.3
+1.85%
$ 528.59 billion $ 31,187
Sep 8, 2022 $ 259.49
+0.50%
$ 518.97 billion $ 91,858
Sep 7, 2022 $ 258.21
+1.92%
$ 516.41 billion $ 1,033
Sep 6, 2022 $ 253.2
-1.21%
$ 506.4 billion $ 2,279
Sep 5, 2022 $ 256.29
+0.00%
$ 512.59 billion $ 3,076
Sep 4, 2022 $ 256.29
+0.00%
$ 512.59 billion $ 3,076
Sep 3, 2022 $ 256.29
+0.00%
$ 512.59 billion $ 3,076
Sep 2, 2022 $ 256.29
-1.52%
$ 512.59 billion $ 3,076
Aug 31, 2022 $ 264.13
+0.45%
$ 528.26 billion $ 1,849
Aug 30, 2022 $ 263.13
-1.07%
$ 526.25 billion $ 124,300
Aug 29, 2022 $ 265.88
-0.55%
$ 531.75 billion $ 266
Aug 28, 2022 $ 267.35
+0.00%
$ 534.69 billion $ 1,069
Aug 27, 2022 $ 267.35
+0.00%
$ 534.69 billion $ 1,069
Aug 26, 2022 $ 267.35
-4.10%
$ 534.69 billion $ 1,069
Aug 25, 2022 $ 278.77
+0.86%
$ 557.55 billion $ 1,673
Aug 24, 2022 $ 276.07
-0.03%
$ 552.15 billion $ 3,037
Aug 23, 2022 $ 276.05
-0.92%
$ 552.1 billion $ 7,177
Aug 22, 2022 $ 278.44
-2.62%
$ 556.87 billion $ 5,290
Aug 21, 2022 $ 285.92
+0.00%
$ 571.84 billion $ 135,640
Aug 20, 2022 $ 285.92
+0.00%
$ 571.84 billion $ 135,640
Aug 19, 2022 $ 285.92
-1.44%
$ 571.84 billion $ 135,640
Aug 18, 2022 $ 290.11
-0.12%
$ 580.22 billion $ 1,160
Aug 17, 2022 $ 290.45
-0.80%
$ 580.9 billion $ 5,228
Aug 16, 2022 $ 292.8
-0.22%
$ 585.6 billion $ 293
Aug 15, 2022 $ 293.44
+0.52%
$ 586.87 billion $ 10,857
Aug 14, 2022 $ 291.91
+0.00%
$ 583.82 billion $ 11,093
Aug 13, 2022 $ 291.91
+0.00%
$ 583.82 billion $ 11,093
Aug 12, 2022 $ 291.91
+1.49%
$ 583.82 billion $ 11,093
Aug 11, 2022 $ 287.51
-0.51%
$ 575.02 billion $ 55,777
Aug 10, 2022 $ 288.88
+2.05%
$ 577.75 billion $ 12,999
Aug 9, 2022 $ 283.06
+0.63%
$ 566.12 billion $ 6,510
Aug 8, 2022 $ 281.38
-0.49%
$ 562.76 billion $ 3,095
Aug 7, 2022 $ 282.76
+0.00%
$ 565.52 billion $ 8,766
Aug 6, 2022 $ 282.76
+0.00%
$ 565.52 billion $ 8,766
Aug 5, 2022 $ 282.76
-0.46%
$ 565.52 billion $ 8,766
Aug 4, 2022 $ 283.95
+0.80%
$ 567.9 billion $ 16,185
Aug 3, 2022 $ 281.68
+2.55%
$ 563.35 billion $ 563
Aug 2, 2022 $ 274.68
-1.22%
$ 549.36 billion $ 18,953
Aug 1, 2022 $ 278.04
-0.93%
$ 556.08 billion $ 1,946
Jul 31, 2022 $ 280.65
+0.00%
$ 561.31 billion $ 16,278
Jul 30, 2022 $ 280.65
+0.00%
$ 561.31 billion $ 16,278
Jul 29, 2022 $ 280.65
+1.16%
$ 561.31 billion $ 16,278
Jul 28, 2022 $ 277.29
+3.44%
$ 554.58 billion $ 8,873
Jul 27, 2022 $ 268.05
+2.24%
$ 536.1 billion $ 21,712
Jul 26, 2022 $ 262.02
+1.49%
$ 524.05 billion $ 98,259