Microsoft Historical Data

MSFT
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 346.63
+0.48%
$ -- $ 142,386
Jul 10 $ 344.99
+2.28%
$ 689.97 billion $ 153,798
Jul 3 $ 337.28
-0.95%
$ 674.56 billion $ 28,806
Jun 26 $ 340.5
+1.67%
$ 681.01 billion $ 8,430
Jun 19 $ 334.9
-1.46%
$ 669.8 billion $ 17,221
Jun 12 $ 342.71
+4.69%
$ -- $ 107,805
Jun 5 $ 327.34
-2.42%
$ 654.68 billion $ 106,351
May 29 $ 335.44
+0.66%
$ 670.89 billion $ 98,606
May 22 $ 333.25
+4.86%
$ 666.51 billion $ 75,163
May 15 $ 317.8
+2.99%
$ 635.6 billion $ 58,727
May 8 $ 308.57
-0.69%
$ 617.14 billion $ 31,605
May 1 $ 310.73
+1.05%
$ 621.45 billion $ 16,046
Apr 24 $ 307.49
+7.65%
$ 614.97 billion $ 91,903
Apr 17 $ 285.64
-0.31%
$ 571.28 billion $ 76,908
Apr 10 $ 286.53
-1.72%
$ 573.07 billion $ 89,428
Apr 3 $ 291.65
+1.12%
$ -- $ 39,423
Mar 27 $ 288.43
+2.63%
$ 576.86 billion $ 34,837
Mar 20 $ 279.55
+0.70%
$ -- $ 15,284
Mar 13 $ 279.49
+11.64%
$ -- $ 70,893
Mar 6 $ 250.35
-1.79%
$ 500.7 billion $ 15,510
Feb 27 $ 254.94
+2.32%
$ -- $ 12,206
Feb 20 $ 249.17
-3.51%
$ 498.33 billion $ 134,596
Feb 13 $ 258.24
-1.96%
$ 516.47 billion $ 146,762
Feb 6 $ 263.4
+2.07%
$ 526.81 billion $ 82,728
Jan 30 $ 258.08
+4.14%
$ 516.15 billion $ 243,003
Jan 23 $ 247.82
+3.00%
$ 495.64 billion $ 25,794
Jan 16 $ 240.59
+0.55%
$ 481.19 billion $ 52,715
Jan 9 $ 239.29
+6.36%
$ 478.58 billion $ 28,491
Jan 2 $ 224.99
-6.17%
$ 449.97 billion $ 29,427
Dec 26 $ 239.78
+0.55%
$ 479.55 billion $ 44,685
Dec 19 $ 238.47
-2.52%
$ 476.94 billion $ 60,578
Dec 12 $ 244.65
-0.18%
$ 489.29 billion $ 99,005
Dec 5 $ 245.09
-3.85%
$ 490.18 billion $ 16,685
Nov 28 $ 254.91
+3.00%
$ 509.81 billion $ 20,050
Nov 21 $ 247.49
+2.54%
$ 494.98 billion $ 13,530
Nov 14 $ 241.36
-2.22%
$ 482.72 billion $ 10,153
Nov 7 $ 246.83
+11.72%
$ 493.66 billion $ 34,890
Oct 31 $ 220.93
-5.66%
$ 441.86 billion $ 318,738
Oct 24 $ 236.09
-2.71%
$ -- $ 166,081
Oct 17 $ 242.67
+6.16%
$ 485.34 billion $ 22,256
Oct 10 $ 228.59
-2.40%
$ 457.19 billion $ 81,656
Oct 3 $ 234.23
+0.24%
$ 468.45 billion $ 73,419
Sep 26 $ 233.68
-1.88%
$ 467.35 billion $ 95,187
Sep 19 $ 238.15
-2.81%
$ 476.3 billion $ 44,500
Sep 12 $ 245.03
-7.29%
$ 533.81 billion $ 44,969
Sep 5 $ 264.3
+3.12%
$ 512.59 billion $ 191,805
Aug 29 $ 256.29
-4.13%
$ 512.59 billion $ 135,642
Aug 22 $ 267.35
-6.50%
$ 534.69 billion $ 20,385
Aug 15 $ 285.92
-2.05%
$ 571.84 billion $ 424,460
Aug 8 $ 291.91
+3.24%
$ 583.82 billion $ 111,660
Download