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
)
423.85
-0.67 (-0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2022
272.90
277.13
271.85
275.89
32,771,440
+4.25(+1.57%)
Jul 28, 2022
265.09
273.04
263.24
271.63
34,031,728
+7.54(+2.85%)
Jul 27, 2022
256.65
265.38
254.38
264.10
46,818,740
+16.55(+6.69%)
Jul 26, 2022
255.37
255.39
245.26
247.55
39,851,828
-7.16(-2.81%)
Jul 25, 2022
256.48
256.98
252.37
254.71
21,423,218
-1.15(-0.45%)
Jul 22, 2022
260.66
260.75
254.59
255.86
22,312,042
-4.40(-1.69%)
Jul 21, 2022
255.30
260.31
252.59
260.26
22,784,262
+2.52(+0.98%)
Jul 20, 2022
255.41
260.29
254.44
257.74
23,283,784
+2.69(+1.06%)
Jul 19, 2022
253.13
255.23
249.30
255.04
25,409,970
+5.19(+2.08%)
Jul 18, 2022
255.26
256.33
248.92
249.86
21,335,354
-2.43(-0.96%)
Jul 15, 2022
251.30
255.87
250.37
252.28
30,297,862
+2.59(+1.04%)
Jul 14, 2022
246.24
250.73
241.69
249.69
25,529,726
+1.34(+0.54%)
Jul 13, 2022
245.87
249.17
243.82
248.35
30,032,456
-0.94(-0.38%)
Jul 12, 2022
261.29
261.34
247.68
249.29
36,486,656
-10.65(-4.10%)
Jul 11, 2022
261.06
261.92
257.65
259.94
19,859,572
-3.09(-1.18%)
Jul 08, 2022
260.21
263.47
258.74
263.03
20,006,128
-0.71(-0.27%)
Jul 07, 2022
260.54
264.40
260.44
263.74
21,221,012
+2.13(+0.82%)
Jul 06, 2022
259.19
263.36
257.87
261.61
24,234,778
+3.30(+1.28%)
Jul 05, 2022
251.73
258.44
250.34
258.31
23,404,048
+3.21(+1.26%)
Jul 01, 2022
251.96
255.28
250.21
255.09
23,327,828
+2.70(+1.07%)
Jun 30, 2022
252.61
255.04
248.53
252.39
32,307,866
-3.37(-1.32%)
Jun 29, 2022
253.14
257.44
251.34
255.76
20,462,146
+3.71(+1.47%)
Jun 28, 2022
259.42
262.30
251.89
252.05
27,857,412
-8.26(-3.17%)
Jun 27, 2022
263.56
263.66
258.73
260.31
25,039,710
-2.76(-1.05%)
Jun 24, 2022
257.29
263.35
257.20
263.07
34,519,952
+8.69(+3.42%)
Jun 23, 2022
251.15
254.89
249.25
254.39
26,947,706
+5.63(+2.26%)
Jun 22, 2022
247.54
252.73
246.04
248.75
26,405,532
-0.60(-0.24%)
Jun 21, 2022
245.94
250.35
245.20
249.35
30,471,822
+5.98(+2.46%)
Jun 17, 2022
240.47
246.17
239.81
243.37
43,843,604
+2.63(+1.09%)
Jun 16, 2022
241.73
243.14
238.82
240.74
33,730,568
-6.67(-2.70%)
Jun 15, 2022
244.02
250.89
242.16
247.41
33,674,496
+7.14(+2.97%)
Jun 14, 2022
239.65
241.49
237.34
240.26
29,234,868
+2.19(+0.92%)
Jun 13, 2022
240.87
244.72
237.36
238.07
46,935,356
-10.54(-4.24%)
Jun 10, 2022
256.08
256.08
248.17
248.62
32,304,274
-11.60(-4.46%)
Jun 09, 2022
263.15
268.00
260.06
260.21
26,898,008
-5.52(-2.08%)
Jun 08, 2022
267.01
268.28
264.95
265.74
17,676,594
-2.05(-0.77%)
Jun 07, 2022
262.03
268.41
261.80
267.79
23,250,054
+3.69(+1.40%)
Jun 06, 2022
267.36
269.44
262.60
264.11
22,786,882
-1.25(-0.47%)
Jun 03, 2022
265.64
268.72
263.77
265.35
28,603,262
-4.48(-1.66%)
Jun 02, 2022
259.88
269.90
257.08
269.83
44,766,512
+2.12(+0.79%)
Jun 01, 2022
270.44
272.89
265.37
267.71
25,724,670
+0.54(+0.20%)
May 31, 2022
267.82
270.02
264.28
267.17
38,487,080
-1.35(-0.50%)
May 27, 2022
263.84
268.62
262.94
268.52
27,384,244
+7.21(+2.76%)
May 26, 2022
257.74
262.49
256.91
261.31
25,432,958
+3.32(+1.29%)
May 25, 2022
253.68
260.01
252.68
257.98
29,041,406
+2.85(+1.12%)
May 24, 2022
253.43
256.81
249.12
255.13
29,531,076
-1.01(-0.40%)
May 23, 2022
251.07
256.98
249.05
256.15
33,728,696
+7.95(+3.20%)
May 20, 2022
252.79
254.07
242.18
248.19
40,484,464
-0.57(-0.23%)
May 19, 2022
249.51
253.22
247.53
248.76
33,259,502
-0.92(-0.37%)
May 18, 2022
258.45
259.05
248.40
249.69
32,028,332
-11.91(-4.55%)
May 17, 2022
260.90
263.08
257.32
261.60
29,454,822
+5.22(+2.03%)
May 16, 2022
254.86
260.62
250.78
256.38
33,165,764
+0.37(+0.15%)
May 13, 2022
252.31
257.89
250.35
256.01
35,634,300
+5.66(+2.26%)
May 12, 2022
252.65
254.79
245.13
250.35
52,021,648
-5.10(-2.00%)
May 11, 2022
260.48
266.05
254.23
255.45
49,911,932
-8.77(-3.32%)
May 10, 2022
266.37
268.39
259.88
264.23
40,112,860
+4.82(+1.86%)
May 09, 2022
264.78
267.03
258.17
259.40
48,881,728
-9.95(-3.69%)
May 06, 2022
269.42
273.79
265.96
269.36
38,534,256
-2.57(-0.94%)
May 05, 2022
279.95
280.75
269.02
271.92
44,107,104
-12.38(-4.36%)
May 04, 2022
277.06
285.19
271.32
284.31
34,263,180
+8.04(+2.91%)
May 03, 2022
278.40
278.57
274.67
276.27
26,491,236
-2.64(-0.95%)
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
.