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
)
399.04
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 25, 2024
394.03
399.89
388.03
399.04
40,501,464
-10.02(-2.45%)
Apr 24, 2024
409.56
412.47
406.78
409.06
15,041,394
+1.49(+0.37%)
Apr 23, 2024
404.23
408.20
403.06
407.57
15,698,599
+6.61(+1.65%)
Apr 22, 2024
400.08
402.85
395.75
400.96
20,341,680
+1.84(+0.46%)
Apr 19, 2024
404.03
405.48
397.77
399.12
30,565,788
-5.15(-1.27%)
Apr 18, 2024
410.63
411.89
403.95
404.27
21,012,714
-7.57(-1.84%)
Apr 17, 2024
417.25
418.88
410.33
411.84
15,908,491
-2.74(-0.66%)
Apr 16, 2024
414.57
418.40
413.73
414.58
16,760,006
+0.94(+0.23%)
Apr 15, 2024
426.60
426.82
413.43
413.64
20,260,884
-8.26(-1.96%)
Apr 12, 2024
424.05
425.18
419.77
421.90
19,271,612
-6.03(-1.41%)
Apr 11, 2024
425.82
429.37
422.36
427.93
17,965,388
+4.67(+1.10%)
Apr 10, 2024
422.19
424.03
419.70
423.26
16,210,989
-3.02(-0.71%)
Apr 09, 2024
426.44
427.74
421.62
426.28
12,503,962
+1.69(+0.40%)
Apr 08, 2024
425.17
427.28
423.30
424.59
14,265,587
-0.93(-0.22%)
Apr 05, 2024
420.01
426.51
418.32
425.52
16,555,898
+7.64(+1.83%)
Apr 04, 2024
424.99
428.67
417.57
417.88
19,355,774
-2.57(-0.61%)
Apr 03, 2024
419.73
423.26
419.08
420.45
16,481,980
-0.99(-0.23%)
Apr 02, 2024
420.11
422.38
417.84
421.44
17,907,538
-3.13(-0.74%)
Apr 01, 2024
423.95
427.89
422.22
424.57
16,304,940
+3.85(+0.92%)
Mar 28, 2024
420.96
421.87
419.12
420.72
21,879,760
-0.71(-0.17%)
Mar 27, 2024
424.44
424.45
419.01
421.43
16,696,743
-0.22(-0.05%)
Mar 26, 2024
425.61
425.99
421.35
421.65
16,712,053
-1.21(-0.29%)
Mar 25, 2024
425.24
427.41
421.61
422.86
18,053,696
-5.88(-1.37%)
Mar 22, 2024
429.70
429.86
426.07
428.74
18,148,648
-0.63(-0.15%)
Mar 21, 2024
429.83
430.82
427.16
429.37
21,357,296
+4.14(+0.97%)
Mar 20, 2024
422.00
425.96
420.66
425.23
17,841,196
+3.82(+0.91%)
Mar 19, 2024
417.83
421.67
415.55
421.41
19,858,420
+4.09(+0.98%)
Mar 18, 2024
414.25
420.73
413.78
417.32
20,100,392
+0.90(+0.22%)
Mar 15, 2024
419.29
422.60
412.79
416.42
45,238,888
-8.80(-2.07%)
Mar 14, 2024
420.24
427.82
417.99
425.22
34,139,288
+10.12(+2.44%)
Mar 13, 2024
418.10
418.18
411.45
415.10
17,104,912
-0.18(-0.04%)
Mar 12, 2024
407.62
415.57
406.79
415.28
22,442,214
+10.76(+2.66%)
Mar 11, 2024
403.76
405.68
401.26
404.52
16,116,579
-1.70(-0.42%)
Mar 08, 2024
407.96
410.42
404.33
406.22
18,002,600
-2.92(-0.71%)
Mar 07, 2024
406.12
409.78
402.24
409.14
18,508,392
+7.05(+1.75%)
Mar 06, 2024
402.97
405.16
398.39
402.09
22,316,856
-0.56(-0.14%)
Mar 05, 2024
413.96
414.25
400.64
402.65
26,889,636
-12.27(-2.96%)
Mar 04, 2024
413.44
417.35
412.32
414.92
17,578,108
-0.58(-0.14%)
Mar 01, 2024
411.27
415.87
410.88
415.50
17,823,896
+1.86(+0.45%)
Feb 29, 2024
408.64
414.20
405.92
413.64
31,919,856
+5.92(+1.45%)
Feb 28, 2024
408.17
409.30
405.32
407.72
13,181,199
+0.24(+0.06%)
Feb 27, 2024
407.99
408.32
403.85
407.48
15,090,566
-0.06(-0.01%)
Feb 26, 2024
411.45
412.16
407.36
407.54
16,177,064
-2.80(-0.68%)
Feb 23, 2024
415.67
415.86
408.97
410.34
16,296,692
-1.31(-0.32%)
Feb 22, 2024
410.19
412.83
408.57
411.65
27,083,532
+9.47(+2.35%)
Feb 21, 2024
400.17
402.29
397.22
402.18
18,521,876
-0.61(-0.15%)
Feb 20, 2024
403.24
404.49
398.01
402.79
24,279,032
-1.27(-0.31%)
Feb 16, 2024
407.96
408.29
403.44
404.06
23,073,788
-2.50(-0.61%)
Feb 15, 2024
408.14
409.13
404.29
406.56
21,853,420
-2.93(-0.72%)
Feb 14, 2024
408.07
409.84
404.57
409.49
20,470,824
+3.66(+0.90%)
Feb 13, 2024
404.19
409.31
402.65
405.83
27,849,312
-8.73(-2.11%)
Feb 12, 2024
419.77
419.96
413.99
414.56
21,223,040
-5.21(-1.24%)
Feb 09, 2024
414.48
420.04
414.32
419.77
22,074,002
+6.43(+1.56%)
Feb 08, 2024
413.29
414.79
411.77
413.35
21,821,786
+0.06(+0.01%)
Feb 07, 2024
406.69
413.54
406.65
413.29
22,361,528
+8.54(+2.11%)
Feb 06, 2024
405.13
407.22
402.17
404.74
18,423,430
-0.16(-0.04%)
Feb 05, 2024
409.14
410.40
403.25
404.90
25,370,902
-5.56(-1.35%)
Feb 02, 2024
403.06
411.89
402.82
410.46
28,309,010
+7.43(+1.84%)
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
.