Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Microsoft (NQ:MSFT)

495.10 -2.35 (-0.47%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 27, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 26, 2025 492.98 498.04 492.81 497.45 21,574,958 +5.18(+1.05%)
Jun 25, 2025 492.04 494.56 489.39 492.27 17,488,950 +2.16(+0.44%)
Jun 24, 2025 488.95 491.85 486.80 490.11 22,409,192 +4.11(+0.85%)
Jun 23, 2025 478.21 487.75 472.51 486.00 24,847,446 +8.60(+1.80%)
Jun 20, 2025 482.23 483.46 476.87 477.40 37,576,496 -2.84(-0.59%)
Jun 18, 2025 478.00 481.00 474.46 480.24 17,537,328 +2.20(+0.46%)
Jun 17, 2025 475.39 478.74 474.08 478.04 15,416,795 -1.10(-0.23%)
Jun 16, 2025 475.21 480.69 475.00 479.14 15,606,814 +4.18(+0.88%)
Jun 13, 2025 476.41 479.18 472.76 474.96 16,817,640 -3.91(-0.82%)
Jun 12, 2025 475.02 480.42 473.52 478.87 18,935,548 +6.25(+1.32%)
Jun 11, 2025 470.02 475.47 469.65 472.62 16,461,965 +1.70(+0.36%)
Jun 10, 2025 471.18 472.80 466.96 470.92 15,369,959 -1.83(-0.39%)
Jun 09, 2025 469.70 473.43 468.62 472.75 16,462,682 +2.37(+0.50%)
Jun 06, 2025 470.08 473.33 468.78 470.38 15,285,917 +2.70(+0.58%)
Jun 05, 2025 464.95 469.65 464.03 467.68 20,147,102 +3.81(+0.82%)
Jun 04, 2025 464.00 465.69 463.02 463.87 14,295,741 +0.90(+0.19%)
Jun 03, 2025 461.47 464.14 460.86 462.97 15,740,977 +1.00(+0.22%)
Jun 02, 2025 457.14 462.11 456.89 461.97 16,884,684 +1.61(+0.35%)
May 30, 2025 459.71 461.68 455.54 460.36 34,848,984 +1.68(+0.37%)
May 29, 2025 461.55 461.72 455.31 458.68 13,979,129 +1.32(+0.29%)
May 28, 2025 461.22 462.52 456.93 457.36 17,029,508 -3.33(-0.72%)
May 27, 2025 456.48 460.95 456.12 460.69 20,966,312 +10.51(+2.33%)
May 23, 2025 449.98 453.69 448.91 450.18 16,884,324 -4.68(-1.03%)
May 22, 2025 454.95 460.25 453.90 454.86 18,020,400 +2.29(+0.51%)
May 21, 2025 454.57 457.78 451.81 452.57 19,209,944 -5.60(-1.22%)
May 20, 2025 455.59 458.34 454.32 458.17 15,442,333 -0.70(-0.15%)
May 19, 2025 450.88 459.58 450.80 458.87 21,323,188 +4.60(+1.01%)
May 16, 2025 452.05 454.36 448.73 454.27 23,852,134 +1.14(+0.25%)
May 15, 2025 450.77 456.19 450.43 453.13 21,988,116 +1.02(+0.23%)
May 14, 2025 447.32 453.07 447.32 452.11 19,927,718 +3.79(+0.85%)
May 13, 2025 446.96 449.85 444.54 448.32 23,649,606 -0.12(-0.03%)
May 12, 2025 445.12 448.55 438.97 448.44 22,853,638 +10.51(+2.40%)
May 09, 2025 439.19 439.93 435.08 437.93 15,353,986 +0.56(+0.13%)
May 08, 2025 437.13 442.86 434.86 437.37 23,526,936 +4.81(+1.11%)
May 07, 2025 433.05 437.32 430.32 432.56 23,344,134 +0.04(+0.01%)
May 06, 2025 431.41 436.93 430.38 432.52 15,117,454 -2.85(-0.66%)
May 05, 2025 432.08 438.69 431.32 435.37 20,163,112 +0.89(+0.20%)
May 02, 2025 430.95 438.63 429.20 434.48 30,813,914 +9.86(+2.32%)
May 01, 2025 430.32 436.19 424.12 424.62 59,264,924 +30.08(+7.63%)
Apr 30, 2025 389.58 395.93 383.74 394.54 36,837,524 +1.22(+0.31%)
Apr 29, 2025 390.58 394.38 389.67 393.32 14,994,345 +2.88(+0.74%)
Apr 28, 2025 391.24 392.02 385.93 390.44 16,607,205 -0.46(-0.12%)
Apr 25, 2025 386.29 391.44 383.89 390.90 19,010,500 +4.31(+1.12%)
Apr 24, 2025 375.01 387.74 374.50 386.59 22,256,052 +12.89(+3.45%)
Apr 23, 2025 375.37 379.69 372.34 373.70 20,580,920 +7.56(+2.06%)
Apr 22, 2025 362.71 367.10 359.20 366.15 19,506,260 +7.69(+2.14%)
Apr 21, 2025 362.15 363.81 355.02 358.46 20,861,694 -8.64(-2.35%)
Apr 17, 2025 373.06 373.64 366.22 367.11 21,165,344 -3.82(-1.03%)
Apr 16, 2025 379.97 380.91 367.33 370.93 22,000,114 -14.09(-3.66%)
Apr 15, 2025 387.80 391.17 383.46 385.02 17,218,690 -2.08(-0.54%)
Apr 14, 2025 392.50 393.93 383.51 387.10 19,277,878 -0.64(-0.16%)
Apr 11, 2025 379.94 389.33 378.20 387.74 23,883,362 +7.09(+1.86%)
Apr 10, 2025 381.36 383.20 367.13 380.65 38,031,844 -9.12(-2.34%)
Apr 09, 2025 352.89 392.50 352.45 389.77 50,245,424 +35.86(+10.13%)
Apr 08, 2025 367.58 372.96 349.61 353.91 35,902,324 -3.29(-0.92%)
Apr 07, 2025 350.24 365.15 344.16 357.20 50,500,320 -3.50(-0.97%)
Apr 04, 2025 363.46 373.90 359.43 360.70 49,307,916 -11.72(-3.15%)
Apr 03, 2025 374.10 376.79 368.67 372.43 30,261,854 -9.01(-2.36%)
Apr 02, 2025 377.27 384.37 375.93 381.44 16,193,015 -0.05(-0.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.