Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsoft
(NQ:
MSFT
)
429.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
230.21
231.35
227.64
228.60
28,824,894
-3.68(-1.59%)
Oct 28, 2022
222.80
233.00
222.62
232.29
41,275,152
+8.98(+4.02%)
Oct 27, 2022
227.53
230.14
222.35
223.30
41,013,436
-4.50(-1.98%)
Oct 26, 2022
227.66
234.68
226.56
227.81
83,906,488
-19.05(-7.72%)
Oct 25, 2022
243.50
247.22
242.09
246.85
35,059,944
+3.36(+1.38%)
Oct 24, 2022
240.06
244.07
237.63
243.49
25,279,974
+5.05(+2.12%)
Oct 21, 2022
231.17
239.31
230.94
238.44
26,758,314
+5.88(+2.53%)
Oct 20, 2022
232.19
237.64
231.30
232.56
22,126,166
-0.32(-0.14%)
Oct 19, 2022
233.44
235.95
230.73
232.89
20,361,668
-1.99(-0.85%)
Oct 18, 2022
239.54
240.22
231.79
234.88
26,720,000
+0.96(+0.41%)
Oct 17, 2022
232.24
235.33
231.56
233.92
28,556,052
+8.83(+3.92%)
Oct 14, 2022
231.96
233.63
224.87
225.09
30,664,648
-5.59(-2.42%)
Oct 13, 2022
216.51
232.51
215.84
230.68
43,262,256
+8.36(+3.76%)
Oct 12, 2022
221.97
224.40
220.56
222.32
22,240,564
+0.33(+0.15%)
Oct 11, 2022
224.16
225.58
220.70
221.99
30,932,788
-3.78(-1.67%)
Oct 10, 2022
229.51
231.00
223.28
225.77
30,196,098
-4.92(-2.13%)
Oct 07, 2022
237.24
237.65
229.63
230.68
38,352,816
-12.36(-5.09%)
Oct 06, 2022
244.16
246.54
242.34
243.04
20,538,326
-2.37(-0.97%)
Oct 05, 2022
242.25
246.77
240.39
245.41
20,670,678
+0.31(+0.13%)
Oct 04, 2022
241.37
246.56
241.25
245.10
35,419,796
+8.02(+3.38%)
Oct 03, 2022
231.83
237.94
231.09
237.08
29,310,740
+7.72(+3.37%)
Sep 30, 2022
234.67
236.88
229.19
229.36
36,246,560
-4.53(-1.94%)
Sep 29, 2022
235.26
236.30
230.85
233.89
27,888,550
-3.52(-1.48%)
Sep 28, 2022
233.21
238.65
231.16
237.41
29,470,464
+4.59(+1.97%)
Sep 27, 2022
236.33
238.13
230.94
232.82
27,426,964
-1.02(-0.44%)
Sep 26, 2022
233.44
237.78
233.30
233.84
28,100,034
-0.46(-0.20%)
Sep 23, 2022
235.90
237.47
231.63
234.31
34,703,404
-3.01(-1.27%)
Sep 22, 2022
234.25
240.15
233.96
237.32
31,532,002
+2.00(+0.85%)
Sep 21, 2022
240.56
243.90
235.27
235.32
29,037,776
-3.45(-1.44%)
Sep 20, 2022
238.39
239.81
236.00
238.77
27,059,912
-2.04(-0.85%)
Sep 19, 2022
238.78
241.41
237.19
240.80
27,225,080
-0.22(-0.09%)
Sep 16, 2022
240.55
241.57
238.38
241.02
40,405,920
-0.63(-0.26%)
Sep 15, 2022
245.97
247.58
240.31
241.65
32,000,226
-6.74(-2.71%)
Sep 14, 2022
249.68
250.37
246.06
248.39
24,274,498
+0.23(+0.09%)
Sep 13, 2022
254.91
256.44
247.77
248.16
33,856,508
-14.44(-5.50%)
Sep 12, 2022
261.74
263.39
261.13
262.60
19,038,306
+2.16(+0.83%)
Sep 09, 2022
256.54
261.20
256.33
260.44
22,434,296
+5.85(+2.30%)
Sep 08, 2022
253.60
256.47
250.92
254.59
20,625,434
+0.42(+0.17%)
Sep 07, 2022
250.83
254.90
249.37
254.17
24,490,884
+4.77(+1.91%)
Sep 06, 2022
252.31
253.91
248.11
249.40
21,649,856
-2.77(-1.10%)
Sep 02, 2022
257.72
260.72
250.61
252.17
23,263,630
-4.27(-1.67%)
Sep 01, 2022
254.94
256.93
251.53
256.44
23,608,390
-1.05(-0.41%)
Aug 31, 2022
261.36
263.05
257.36
257.50
25,157,740
-1.51(-0.58%)
Aug 30, 2022
262.62
262.99
256.70
259.00
23,114,200
-2.20(-0.84%)
Aug 29, 2022
261.81
263.34
259.84
261.20
20,650,484
-2.82(-1.07%)
Aug 26, 2022
274.84
276.08
263.91
264.02
27,974,860
-10.60(-3.86%)
Aug 25, 2022
273.12
274.78
270.35
274.61
17,529,260
+3.01(+1.11%)
Aug 24, 2022
271.23
273.02
270.93
271.60
18,410,362
-0.64(-0.24%)
Aug 23, 2022
272.24
274.62
271.21
272.24
17,793,546
-1.29(-0.47%)
Aug 22, 2022
277.79
278.17
273.01
273.53
25,443,494
-8.27(-2.94%)
Aug 19, 2022
284.51
284.86
281.22
281.80
20,887,590
-3.96(-1.39%)
Aug 18, 2022
285.78
287.47
284.69
285.76
17,445,752
-1.13(-0.39%)
Aug 17, 2022
285.34
288.89
285.07
286.89
18,553,022
-0.76(-0.26%)
Aug 16, 2022
286.94
288.96
285.40
287.65
18,410,792
-0.75(-0.26%)
Aug 15, 2022
285.97
289.10
285.10
288.40
18,393,222
+1.53(+0.53%)
Aug 12, 2022
283.50
286.87
281.98
286.87
24,350,368
+4.81(+1.70%)
Aug 11, 2022
285.82
286.18
281.56
282.06
20,413,544
-2.10(-0.74%)
Aug 10, 2022
283.19
284.80
281.98
284.16
25,116,280
+6.74(+2.43%)
Aug 09, 2022
274.81
278.19
272.81
277.42
23,803,856
+1.94(+0.71%)
Aug 08, 2022
279.14
280.98
274.49
275.48
19,079,282
-2.55(-0.92%)
Aug 05, 2022
274.33
278.75
273.86
278.02
17,069,658
-0.73(-0.26%)
Aug 04, 2022
276.93
278.89
275.33
278.75
18,403,854
+1.16(+0.42%)
Aug 03, 2022
271.98
278.60
271.83
277.59
23,921,930
+7.52(+2.78%)
Aug 02, 2022
271.23
273.09
267.67
270.07
23,147,994
-3.13(-1.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.