Microsoft Historical Data

MSFT Page 8
Download
Date Close Price change Market cap Trading volume
Jul 25, 2022 $ 258.25
-0.94%
$ 516.51 billion $ 4,649
Jul 24, 2022 $ 260.71
+0.00%
$ 521.42 billion $ 16,946
Jul 23, 2022 $ 260.71
+0.00%
$ 521.42 billion $ 16,946
Jul 22, 2022 $ 260.71
-1.17%
$ 521.42 billion $ 16,946
Jul 21, 2022 $ 263.81
+1.35%
$ 527.63 billion $ 14,510
Jul 20, 2022 $ 260.83
+0.41%
$ 521.65 billion $ 14,606
Jul 19, 2022 $ 259.77
-0.05%
$ 519.54 billion $ 3,897
Jul 18, 2022 $ 254.29
-0.90%
$ 508.57 billion $ 1,271
Jul 17, 2022 $ 256.6
+0.00%
$ 513.2 billion $ 28,483
Jul 16, 2022 $ 256.6
+0.00%
$ 513.2 billion $ 28,483
Jul 15, 2022 $ 256.6
+0.49%
$ 513.2 billion $ 28,483
Jul 14, 2022 $ 255.34
+1.52%
$ 510.68 billion $ 2,809
Jul 13, 2022 $ 251.13
-1.10%
$ 502.27 billion $ 6,278
Jul 12, 2022 $ 253.94
-4.10%
$ 507.89 billion $ 2,793
Jul 11, 2022 $ 264.81
-1.03%
$ 529.61 billion $ 794
Jul 10, 2022 $ 267.56
+0.00%
$ 535.11 billion $ 2,676
Jul 9, 2022 $ 267.56
+0.00%
$ 535.11 billion $ 2,676
Jul 8, 2022 $ 267.56
-0.06%
$ 535.11 billion $ 2,676
Jul 7, 2022 $ 267.72
+0.56%
$ 535.44 billion $ 1,606
Jul 6, 2022 $ 266.38
+1.58%
$ 532.75 billion $ 799
Jul 5, 2022 $ 262.25
+0.98%
$ 524.51 billion $ 1,311
Jul 4, 2022 $ 259.71
+0.00%
$ 519.42 billion $ 2,597
Jul 3, 2022 $ 259.71
+0.00%
$ 519.42 billion $ 2,597
Jul 2, 2022 $ 259.71
+0.00%
$ 519.42 billion $ 2,597
Jul 1, 2022 $ 259.71
+0.86%
$ 519.42 billion $ 2,597
Jun 30, 2022 $ 257.95
-0.72%
$ 515.9 billion $ 1,290
Jun 29, 2022 $ 259.81
+1.08%
$ 519.62 billion $ 1,299
Jun 28, 2022 $ 256.95
-3.24%
$ 513.9 billion $ 771
Jun 27, 2022 $ 265.44
-0.88%
$ 530.87 billion $ 3,982
Jun 26, 2022 $ 267.81
+0.00%
$ 535.61 billion $ 12,051
Jun 25, 2022 $ 267.81
+0.00%
$ 535.61 billion $ 12,051
Jun 24, 2022 $ 267.81
+3.63%
$ 535.61 billion $ 12,051
Jun 23, 2022 $ 258.25
+2.86%
$ 516.5 billion $ 4,390
Jun 22, 2022 $ 251.13
-0.88%
$ 502.26 billion $ 1,005
Jun 21, 2022 $ 253.23
+2.23%
$ 506.45 billion $ 760
Jun 20, 2022 $ 247.71
+0.00%
$ 495.42 billion $ 495
Jun 19, 2022 $ 247.71
+0.00%
$ 495.42 billion $ 495
Jun 18, 2022 $ 247.71
+0.00%
$ 495.42 billion $ 495
Jun 17, 2022 $ 247.71
+0.89%
$ 495.42 billion $ 495
Jun 16, 2022 $ 245.32
-3.38%
$ 490.64 billion $ 736
Jun 15, 2022 $ 253.64
+3.09%
$ 507.29 billion $ 92,580
Jun 14, 2022 $ 245.93
+0.95%
$ 491.86 billion $ 88,535
Jun 13, 2022 $ 243.7
-3.79%
$ 487.4 billion $ 230,784
Jun 12, 2022 $ 253.3
+0.00%
$ 506.59 billion $ 8,865
Jun 11, 2022 $ 253.3
+0.00%
$ 506.59 billion $ 8,865
Jun 10, 2022 $ 253.3
-4.51%
$ 506.59 billion $ 8,865
Jun 9, 2022 $ 265.23
-1.95%
$ 530.46 billion $ 3,978
Jun 8, 2022 $ 270.5
-0.51%
$ 541 billion $ 2,976
Jun 7, 2022 $ 271.4
+0.91%
$ 542.81 billion $ 3,800
Jun 6, 2022 $ 268.93
-0.49%
$ 537.85 billion $ 269