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
UNCHANGED
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 (%)
Jun 07, 2024
426.20
426.28
423.00
423.85
13,622,409
-0.67(-0.16%)
Jun 06, 2024
424.01
425.31
420.58
424.52
14,857,090
+0.51(+0.12%)
Jun 05, 2024
417.81
424.08
416.30
424.01
16,987,184
+7.94(+1.91%)
Jun 04, 2024
412.43
416.44
409.68
416.07
14,343,495
+2.55(+0.62%)
Jun 03, 2024
415.52
416.43
408.92
413.52
17,474,356
-1.61(-0.39%)
May 31, 2024
416.75
416.75
404.51
415.13
48,027,220
+0.46(+0.11%)
May 30, 2024
424.30
424.30
414.24
414.67
28,415,694
-14.50(-3.38%)
May 29, 2024
425.69
430.94
425.69
429.17
15,495,805
-1.15(-0.27%)
May 28, 2024
429.63
430.82
426.60
430.32
15,714,465
+0.16(+0.04%)
May 24, 2024
427.19
431.06
424.41
430.16
11,856,435
+3.16(+0.74%)
May 23, 2024
432.97
433.60
425.42
427.00
17,201,760
-3.52(-0.82%)
May 22, 2024
430.09
432.41
427.13
430.52
18,051,882
+1.48(+0.34%)
May 21, 2024
426.83
432.97
424.85
429.04
21,443,702
+3.70(+0.87%)
May 20, 2024
420.21
426.77
419.99
425.34
16,285,942
+5.13(+1.22%)
May 17, 2024
422.54
422.92
418.02
420.21
15,363,257
-0.78(-0.19%)
May 16, 2024
421.80
425.42
420.35
420.99
17,565,652
-2.09(-0.49%)
May 15, 2024
417.90
423.81
417.27
423.08
22,227,854
+7.27(+1.75%)
May 14, 2024
411.28
416.74
410.81
415.81
15,108,514
+2.83(+0.69%)
May 13, 2024
417.26
417.60
410.08
412.98
15,461,413
-1.02(-0.25%)
May 10, 2024
412.19
414.63
411.06
413.99
13,426,946
+2.42(+0.59%)
May 09, 2024
409.83
411.98
408.36
411.58
14,704,344
+1.78(+0.43%)
May 08, 2024
407.44
411.49
405.98
409.80
11,812,730
+1.20(+0.29%)
May 07, 2024
413.91
413.92
408.35
408.60
20,196,748
-4.19(-1.02%)
May 06, 2024
408.02
413.19
405.64
412.80
17,017,956
+6.87(+1.69%)
May 03, 2024
401.56
406.42
401.14
405.93
17,553,402
+8.80(+2.22%)
May 02, 2024
396.94
399.21
393.94
397.12
17,922,486
+2.90(+0.73%)
May 01, 2024
391.90
401.00
389.61
394.23
23,595,198
+5.60(+1.44%)
Apr 30, 2024
400.77
401.44
388.47
388.63
28,810,878
-12.90(-3.21%)
Apr 29, 2024
404.52
405.59
398.47
401.53
19,611,138
-4.06(-1.00%)
Apr 26, 2024
411.43
412.26
405.03
405.59
29,749,484
+7.27(+1.82%)
Apr 25, 2024
393.32
399.17
387.33
398.32
40,574,516
-10.00(-2.45%)
Apr 24, 2024
408.82
411.73
406.05
408.32
15,068,525
+1.49(+0.37%)
Apr 23, 2024
403.50
407.46
402.33
406.84
15,726,915
+6.60(+1.65%)
Apr 22, 2024
399.36
402.12
395.04
400.24
20,378,370
+1.84(+0.46%)
Apr 19, 2024
403.30
404.75
397.05
398.40
30,620,920
-5.14(-1.27%)
Apr 18, 2024
409.89
411.15
403.22
403.54
21,050,616
-7.56(-1.84%)
Apr 17, 2024
416.50
418.13
409.59
411.10
15,937,186
-2.74(-0.66%)
Apr 16, 2024
413.82
417.65
412.99
413.83
16,790,236
+0.94(+0.23%)
Apr 15, 2024
425.83
426.05
412.69
412.89
20,297,430
-8.25(-1.96%)
Apr 12, 2024
423.29
424.41
419.01
421.14
19,306,372
-6.02(-1.41%)
Apr 11, 2024
425.05
428.60
421.60
427.16
17,997,792
+4.66(+1.10%)
Apr 10, 2024
421.43
423.27
418.94
422.50
16,240,229
-3.01(-0.71%)
Apr 09, 2024
425.67
426.97
420.86
425.51
12,526,516
+1.69(+0.40%)
Apr 08, 2024
424.40
426.51
422.54
423.83
14,291,318
-0.93(-0.22%)
Apr 05, 2024
419.25
425.74
417.57
424.75
16,585,760
+7.63(+1.83%)
Apr 04, 2024
424.23
427.90
416.82
417.13
19,390,686
-2.56(-0.61%)
Apr 03, 2024
418.97
422.50
418.33
419.69
16,511,709
-0.99(-0.23%)
Apr 02, 2024
419.35
421.62
417.09
420.68
17,939,838
-3.12(-0.74%)
Apr 01, 2024
423.19
427.12
421.46
423.81
16,334,350
+3.84(+0.92%)
Mar 28, 2024
420.20
421.11
418.37
419.96
21,919,226
-0.71(-0.17%)
Mar 27, 2024
423.68
423.69
418.26
420.67
16,726,859
-0.22(-0.05%)
Mar 26, 2024
424.84
425.22
420.59
420.89
16,742,197
-1.21(-0.29%)
Mar 25, 2024
424.47
426.64
420.85
422.10
18,086,260
-5.87(-1.37%)
Mar 22, 2024
428.93
429.09
425.30
427.97
18,181,384
-0.63(-0.15%)
Mar 21, 2024
429.06
430.04
426.39
428.60
21,395,818
+4.13(+0.97%)
Mar 20, 2024
421.24
425.19
419.90
424.46
17,873,376
+3.81(+0.91%)
Mar 19, 2024
417.08
420.91
414.80
420.65
19,894,240
+4.08(+0.98%)
Mar 18, 2024
413.50
419.97
413.04
416.57
20,136,648
+0.90(+0.22%)
Mar 15, 2024
418.54
421.84
412.05
415.67
45,320,488
-8.78(-2.07%)
Mar 14, 2024
419.48
427.05
417.24
424.45
34,200,864
+10.10(+2.44%)
Mar 13, 2024
417.35
417.43
410.71
414.35
17,135,764
-0.18(-0.04%)
Mar 12, 2024
406.89
414.82
406.06
414.53
22,482,694
+10.74(+2.66%)
Mar 11, 2024
403.03
404.95
400.54
403.79
16,145,649
-1.70(-0.42%)
Mar 08, 2024
407.23
409.68
403.60
405.49
18,035,072
-2.91(-0.71%)
Mar 07, 2024
405.39
409.04
401.52
408.40
18,541,776
+7.04(+1.75%)
Mar 06, 2024
402.24
404.43
397.67
401.37
22,357,110
-0.56(-0.14%)
Mar 05, 2024
413.21
413.50
399.92
401.93
26,938,138
-12.25(-2.96%)
Mar 04, 2024
412.70
416.60
411.58
414.17
17,609,814
-0.58(-0.14%)
Mar 01, 2024
410.53
415.12
410.14
414.75
17,856,046
+1.86(+0.45%)
Feb 29, 2024
407.90
413.45
405.19
412.89
31,977,430
+5.91(+1.45%)
Feb 28, 2024
407.44
408.56
404.59
406.99
13,204,974
+0.24(+0.06%)
Feb 27, 2024
407.25
407.58
403.12
406.75
15,117,785
-0.06(-0.01%)
Feb 26, 2024
410.71
411.42
406.63
406.81
16,206,243
-2.80(-0.68%)
Feb 23, 2024
414.92
415.11
408.23
409.60
16,326,087
-1.31(-0.32%)
Feb 22, 2024
409.45
412.09
407.83
410.91
27,132,384
+9.45(+2.35%)
Feb 21, 2024
399.45
401.57
396.50
401.46
18,555,284
-0.61(-0.15%)
Feb 20, 2024
402.51
403.76
397.29
402.06
24,322,824
-1.27(-0.31%)
Feb 16, 2024
407.23
407.56
402.71
403.33
23,115,406
-2.50(-0.62%)
Feb 15, 2024
407.40
408.39
403.56
405.83
21,892,838
-2.93(-0.72%)
Feb 14, 2024
407.33
409.10
403.84
408.75
20,507,748
+3.65(+0.90%)
Feb 13, 2024
403.46
408.58
401.92
405.10
27,899,544
-8.72(-2.11%)
Feb 12, 2024
419.02
419.21
413.24
413.82
21,261,322
-5.20(-1.24%)
Feb 09, 2024
413.74
419.29
413.58
419.02
22,113,818
+6.42(+1.56%)
Feb 08, 2024
412.54
414.05
411.03
412.60
21,861,146
+0.06(+0.01%)
Feb 07, 2024
405.96
412.79
405.92
412.54
22,401,860
+8.53(+2.11%)
Feb 06, 2024
404.40
406.48
401.44
404.01
18,456,662
-0.16(-0.04%)
Feb 05, 2024
408.41
409.66
402.52
404.17
25,416,664
-5.55(-1.35%)
Feb 02, 2024
402.34
411.15
402.09
409.72
28,360,072
+7.41(+1.84%)
Feb 01, 2024
400.37
406.51
400.34
402.31
30,694,330
+6.18(+1.56%)
Jan 31, 2024
405.48
413.81
395.76
396.13
47,334,008
-10.97(-2.69%)
Jan 30, 2024
410.76
411.55
404.97
407.10
33,039,484
-1.13(-0.28%)
Jan 29, 2024
404.58
408.49
402.86
408.23
24,462,936
+5.77(+1.43%)
Jan 26, 2024
402.90
404.69
400.96
402.46
17,868,670
-0.94(-0.23%)
Jan 25, 2024
402.85
405.53
401.06
403.40
21,016,022
+2.30(+0.57%)
Jan 24, 2024
400.08
404.15
398.99
401.09
25,211,040
+3.65(+0.92%)
Jan 23, 2024
394.31
397.93
392.50
397.45
20,755,678
+2.38(+0.60%)
Jan 22, 2024
398.56
399.16
392.16
395.07
26,979,402
-2.15(-0.54%)
Jan 19, 2024
394.32
397.22
392.07
397.22
29,475,958
+4.78(+1.22%)
Jan 18, 2024
390.29
392.56
388.70
392.44
23,522,804
+4.38(+1.13%)
Jan 17, 2024
386.57
388.69
383.41
388.05
22,297,574
-0.80(-0.20%)
Jan 16, 2024
392.23
392.60
386.21
388.85
27,264,864
+1.79(+0.46%)
Jan 12, 2024
384.09
387.26
383.25
387.06
21,741,072
+3.83(+1.00%)
Jan 11, 2024
384.59
389.26
379.00
383.23
27,895,218
+1.85(+0.49%)
Jan 10, 2024
375.00
382.77
374.95
381.38
25,565,210
+6.95(+1.86%)
Jan 09, 2024
370.65
374.62
369.84
374.42
20,887,146
+1.10(+0.29%)
Jan 08, 2024
367.95
373.83
367.67
373.32
23,188,508
+6.91(+1.89%)
Jan 05, 2024
367.63
370.70
365.17
366.41
21,162,638
-0.19(-0.05%)
Jan 04, 2024
369.31
371.74
365.83
366.60
20,962,646
-2.65(-0.72%)
Jan 03, 2024
367.67
371.90
367.17
369.25
23,142,512
-0.27(-0.07%)
Jan 02, 2024
372.50
374.53
365.44
369.52
25,392,576
-5.15(-1.38%)
Dec 29, 2023
374.63
375.79
372.12
374.67
18,805,216
+0.76(+0.20%)
Dec 28, 2023
374.00
375.09
372.80
373.91
14,387,381
+1.20(+0.32%)
Dec 27, 2023
372.33
373.69
371.45
372.71
14,955,092
-0.59(-0.16%)
Dec 26, 2023
373.63
375.57
372.14
373.30
12,710,311
+0.08(+0.02%)
Dec 22, 2023
372.32
373.81
371.35
373.22
17,171,728
+1.04(+0.28%)
Dec 21, 2023
371.20
373.05
368.69
372.18
17,763,596
+2.91(+0.79%)
Dec 20, 2023
373.63
374.66
369.18
369.27
26,327,996
-2.63(-0.71%)
Dec 19, 2023
370.14
371.90
368.49
371.90
20,655,274
+0.61(+0.16%)
Dec 18, 2023
368.11
371.64
367.34
371.29
21,868,964
+1.91(+0.52%)
Dec 15, 2023
365.51
371.04
364.95
369.38
78,838,056
+4.78(+1.31%)
Dec 14, 2023
371.95
372.40
362.80
364.60
43,807,328
-8.41(-2.25%)
Dec 13, 2023
374.65
376.26
369.42
373.01
30,848,396
-0.01(-0.00%)
Dec 12, 2023
369.50
373.06
369.11
373.02
24,932,730
+3.07(+0.83%)
Dec 11, 2023
367.14
370.25
364.77
369.95
27,790,074
-2.92(-0.78%)
Dec 08, 2023
367.86
373.10
366.89
372.87
20,228,524
+3.27(+0.88%)
Dec 07, 2023
366.89
370.10
364.99
369.60
23,184,682
+2.14(+0.58%)
Dec 06, 2023
372.18
372.82
366.69
367.46
21,238,478
-3.71(-1.00%)
Dec 05, 2023
365.12
371.72
364.29
371.16
23,444,656
+3.37(+0.92%)
Dec 04, 2023
367.76
368.17
361.58
367.80
32,155,078
-5.35(-1.43%)
Dec 01, 2023
375.39
376.78
369.96
373.15
33,196,434
-4.38(-1.16%)
Nov 30, 2023
377.11
378.71
374.10
377.53
31,265,508
+0.06(+0.02%)
Nov 29, 2023
382.36
382.85
376.06
377.47
29,050,238
-3.84(-1.01%)
Nov 28, 2023
376.97
381.61
376.78
381.31
20,504,302
+4.07(+1.08%)
Nov 27, 2023
375.41
379.25
374.83
377.23
22,274,436
+1.18(+0.31%)
Nov 24, 2023
375.96
376.59
373.77
376.06
10,219,278
-0.42(-0.11%)
Nov 22, 2023
376.62
378.41
373.60
376.47
23,458,080
+4.76(+1.28%)
Nov 21, 2023
374.30
374.85
369.77
371.71
28,450,940
-4.35(-1.16%)
Nov 20, 2023
369.87
377.49
369.65
376.06
52,660,780
+7.56(+2.05%)
Nov 17, 2023
372.25
373.01
365.66
368.50
40,472,784
-6.30(-1.68%)
Nov 16, 2023
369.61
374.98
368.83
374.80
27,456,262
+6.48(+1.76%)
Nov 15, 2023
369.93
371.77
365.77
368.32
27,509,448
+0.15(+0.04%)
Nov 14, 2023
368.91
369.85
365.27
368.17
27,804,990
+3.57(+0.98%)
Nov 13, 2023
366.14
366.38
363.83
364.61
20,106,764
-2.97(-0.81%)
Nov 10, 2023
359.44
368.00
359.03
367.58
28,227,686
+8.93(+2.49%)
Nov 09, 2023
360.25
362.73
358.32
358.65
24,945,284
-2.50(-0.69%)
Nov 08, 2023
359.63
361.81
358.51
361.14
27,000,932
+2.66(+0.74%)
Nov 07, 2023
357.37
360.41
355.61
358.49
25,956,000
+3.98(+1.12%)
Nov 06, 2023
351.45
355.52
351.35
354.51
23,948,288
+3.71(+1.06%)
Nov 03, 2023
347.65
352.38
345.36
350.80
23,772,280
+4.45(+1.29%)
Nov 02, 2023
345.27
346.86
342.82
346.35
24,456,578
+2.24(+0.65%)
Nov 01, 2023
337.87
345.45
337.73
344.11
28,298,318
+7.91(+2.35%)
Oct 31, 2023
336.93
337.08
332.80
336.20
20,378,204
+0.80(+0.24%)
Oct 30, 2023
331.52
337.53
328.65
335.40
22,950,486
+7.46(+2.27%)
Oct 27, 2023
328.55
334.81
326.54
327.94
30,026,474
+1.91(+0.59%)
Oct 26, 2023
338.61
339.70
325.09
326.03
38,000,556
-12.71(-3.75%)
Oct 25, 2023
343.07
344.24
335.71
338.74
55,334,076
+10.08(+3.07%)
Oct 24, 2023
329.43
329.96
325.75
328.66
31,179,198
+1.20(+0.37%)
Oct 23, 2023
323.63
330.84
322.55
327.46
24,558,622
+2.63(+0.81%)
Oct 20, 2023
329.84
330.04
323.61
324.82
25,234,300
-4.62(-1.40%)
Oct 19, 2023
330.27
334.97
329.04
329.44
25,180,608
+1.20(+0.37%)
Oct 18, 2023
330.61
333.69
326.44
328.24
23,271,160
-1.94(-0.59%)
Oct 17, 2023
327.73
331.57
325.56
330.18
18,435,612
-0.58(-0.17%)
Oct 16, 2023
329.18
334.24
328.73
330.76
22,281,478
+4.88(+1.50%)
Oct 13, 2023
330.50
331.94
324.51
325.88
21,205,780
-3.41(-1.04%)
Oct 12, 2023
328.70
331.74
326.86
329.29
19,413,406
-1.28(-0.39%)
Oct 11, 2023
329.33
330.94
327.28
330.57
20,164,510
+4.04(+1.24%)
Oct 10, 2023
329.09
329.23
325.81
326.53
20,661,872
-1.42(-0.43%)
Oct 09, 2023
322.91
328.43
321.35
327.95
19,992,602
+2.54(+0.78%)
Oct 06, 2023
314.76
327.33
314.51
325.41
25,858,840
+7.86(+2.47%)
Oct 05, 2023
317.28
318.17
313.12
317.55
17,058,494
+0.40(+0.13%)
Oct 04, 2023
312.25
318.23
312.22
317.15
20,820,306
+5.53(+1.78%)
Oct 03, 2023
319.01
319.57
309.45
311.62
21,133,370
-8.36(-2.61%)
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
.