Microsoft Historical Data

MSFT Page 9
Download
Date Close Price change Market cap Trading volume
Jun 5, 2022 $ 270.25
+0.00%
$ 540.51 billion $ 1,622
Jun 4, 2022 $ 270.25
+0.00%
$ 540.51 billion $ 1,622
Jun 3, 2022 $ 270.25
-1.61%
$ 540.51 billion $ 1,622
Jun 2, 2022 $ 274.5
+1.03%
$ 549 billion $ 16,745
Jun 1, 2022 $ 271.69
-0.43%
$ 543.38 billion $ 5,162
May 31, 2022 $ 272.88
-0.26%
$ 545.75 billion $ 24,832
May 30, 2022 $ 273.6
+0.00%
$ 547.19 billion $ 8,481
May 29, 2022 $ 273.6
+0.00%
$ 547.19 billion $ 8,481
May 28, 2022 $ 273.6
+0.00%
$ 547.19 billion $ 8,481
May 27, 2022 $ 273.6
+2.78%
$ 547.19 billion $ 8,481
May 26, 2022 $ 265.89
+1.51%
$ 531.79 billion $ 3,988
May 25, 2022 $ 261.98
+0.04%
$ 523.95 billion $ 2,096
May 24, 2022 $ 261.31
+0.91%
$ 522.61 billion $ 6,794
May 23, 2022 $ 258.61
+2.45%
$ 517.21 billion $ 5,948
May 22, 2022 $ 252.43
+0.00%
$ 504.86 billion $ 107,030
May 21, 2022 $ 252.43
+0.00%
$ 504.86 billion $ 107,030
May 20, 2022 $ 252.43
-0.93%
$ 504.86 billion $ 107,030
May 19, 2022 $ 254.7
+0.72%
$ 509.4 billion $ 4,839
May 18, 2022 $ 252.68
-5.37%
$ 505.35 billion $ 8,591
May 17, 2022 $ 266.8
+2.03%
$ 533.6 billion $ 2,401
May 16, 2022 $ 261.49
+0.26%
$ 522.98 billion $ 10,460
May 15, 2022 $ 260.8
+0.00%
$ 521.6 billion $ 33,904
May 14, 2022 $ 260.8
+0.00%
$ 521.6 billion $ 33,904
May 13, 2022 $ 260.8
+1.24%
$ 521.6 billion $ 33,904
May 12, 2022 $ 257.32
-1.56%
$ 514.64 billion $ 10,293
May 11, 2022 $ 261.18
-3.11%
$ 522.35 billion $ 21,155
May 10, 2022 $ 269.3
+1.53%
$ 538.6 billion $ 3,232
May 9, 2022 $ 265.07
-3.53%
$ 530.14 billion $ 21,736
May 8, 2022 $ 274.77
+0.00%
$ 549.55 billion $ 5,221
May 7, 2022 $ 274.77
+0.00%
$ 549.55 billion $ 5,221
May 6, 2022 $ 274.77
-1.18%
$ 549.55 billion $ 5,221
May 5, 2022 $ 277.8
-3.86%
$ 555.6 billion $ 15,557
May 4, 2022 $ 289.2
+2.47%
$ 578.39 billion $ 18,508
May 3, 2022 $ 281.97
-0.65%
$ 563.93 billion $ 282
May 2, 2022 $ 283.4
+1.87%
$ 566.8 billion $ 1,417
May 1, 2022 $ 278.19
+0.00%
$ 556.38 billion $ 7,233
Apr 30, 2022 $ 278.19
+0.00%
$ 556.38 billion $ 7,233
Apr 29, 2022 $ 278.19
-3.65%
$ 556.38 billion $ 7,233
Apr 28, 2022 $ 288.74
+1.13%
$ 577.47 billion $ 311,834
Apr 27, 2022 $ 285.48
+1.05%
$ 570.95 billion $ 1.77 million
Apr 26, 2022 $ 282.28
+0.57%
$ 564.56 billion $ 33,027
Apr 25, 2022 $ 280.66
+2.64%
$ 561.33 billion $ 1.06 million
Apr 24, 2022 $ 273.45
+0.00%
$ 546.9 billion $ 26,798
Apr 23, 2022 $ 273.45
+0.00%
$ 546.9 billion $ 26,798
Apr 22, 2022 $ 273.45
-2.40%
$ 546.9 billion $ 26,798
Apr 21, 2022 $ 280.52
-2.28%
$ 561.04 billion $ 24,686
Apr 20, 2022 $ 287.07
+1.09%
$ 574.14 billion $ 2,871
Apr 19, 2022 $ 283.8
+0.53%
$ 567.6 billion $ 33,205
Apr 18, 2022 $ 282.35
+1.39%
$ 564.7 billion $ 1,412
Apr 15, 2022 $ 279.82
+0.00%
$ 559.64 billion $ 280