Skip to main content

Microsoft (NQ:MSFT)

500.54 -6.15 (-1.21%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 508.66 509.60 504.49 506.69 20,961,898 -2.95(-0.58%)
Aug 28, 2025 507.09 511.09 505.50 509.64 18,210,296 +2.90(+0.57%)
Aug 27, 2025 502.00 507.29 499.90 506.74 17,269,278 +4.70(+0.94%)
Aug 26, 2025 504.36 504.98 498.51 502.04 30,837,192 -2.22(-0.44%)
Aug 25, 2025 506.63 508.19 504.12 504.26 21,629,332 -2.97(-0.59%)
Aug 22, 2025 504.25 510.73 502.41 507.23 24,394,576 +2.99(+0.59%)
Aug 21, 2025 503.69 507.63 502.72 504.24 18,425,776 -0.65(-0.13%)
Aug 20, 2025 509.02 510.16 503.61 504.89 27,759,652 -4.04(-0.79%)
Aug 19, 2025 514.15 514.32 507.71 508.93 21,501,696 -7.32(-1.42%)
Aug 18, 2025 520.73 521.96 513.18 516.25 23,797,810 -3.07(-0.59%)
Aug 15, 2025 521.91 525.24 518.23 519.32 25,255,292 -2.31(-0.44%)
Aug 14, 2025 521.70 525.09 519.29 521.62 20,292,954 +1.90(+0.36%)
Aug 13, 2025 531.24 531.83 518.52 519.73 19,639,188 -8.64(-1.64%)
Aug 12, 2025 522.89 530.11 521.84 528.37 18,708,712 +7.46(+1.43%)
Aug 11, 2025 521.44 526.72 518.87 520.91 20,221,792 -0.27(-0.05%)
Aug 08, 2025 521.74 523.80 518.56 521.18 15,556,941 +1.20(+0.23%)
Aug 07, 2025 525.93 527.22 516.70 519.99 16,095,930 -4.09(-0.78%)
Aug 06, 2025 530.03 530.83 523.17 524.08 21,758,770 -2.81(-0.53%)
Aug 05, 2025 536.30 536.42 526.38 526.88 19,190,268 -7.88(-1.47%)
Aug 04, 2025 527.40 537.37 527.26 534.76 25,382,856 +11.51(+2.20%)
Aug 01, 2025 534.12 534.92 520.00 523.25 29,027,192 -9.37(-1.76%)
Jul 31, 2025 554.31 554.54 531.03 532.62 51,678,984 +20.23(+3.95%)
Jul 30, 2025 514.32 515.10 508.60 512.40 26,249,774 +0.67(+0.13%)
Jul 29, 2025 514.68 516.77 510.72 511.73 16,486,289 +0.07(+0.01%)
Jul 28, 2025 513.24 514.15 509.28 511.66 14,326,556 -1.21(-0.24%)
Jul 25, 2025 511.62 517.44 509.52 512.87 19,162,372 +2.82(+0.55%)
Jul 24, 2025 507.94 512.83 506.47 510.04 16,130,929 +5.00(+0.99%)
Jul 23, 2025 505.92 505.96 499.88 505.04 16,420,820 +0.60(+0.12%)
Jul 22, 2025 510.13 510.36 504.44 504.44 13,884,601 -4.78(-0.94%)
Jul 21, 2025 505.87 511.25 504.72 509.22 14,086,146 +0.01(+0.00%)
Jul 18, 2025 513.64 513.79 506.60 509.21 21,244,908 -1.65(-0.32%)
Jul 17, 2025 504.85 512.53 504.79 510.86 17,526,560 +6.07(+1.20%)
Jul 16, 2025 504.35 505.89 501.07 504.79 15,176,358 -0.20(-0.04%)
Jul 15, 2025 502.19 507.47 501.96 504.99 14,946,283 +2.80(+0.56%)
Jul 14, 2025 500.70 503.14 500.21 502.19 12,076,156 -0.30(-0.06%)
Jul 11, 2025 497.65 504.20 496.98 502.49 16,486,861 +1.84(+0.37%)
Jul 10, 2025 502.22 503.61 496.93 500.66 16,835,578 -2.03(-0.40%)
Jul 09, 2025 499.48 505.95 498.92 502.68 18,737,024 +6.88(+1.39%)
Jul 08, 2025 496.42 497.38 493.30 495.81 11,867,845 -1.10(-0.22%)
Jul 07, 2025 496.56 497.93 494.41 496.90 14,001,121 -1.12(-0.22%)
Jul 03, 2025 493.00 499.31 492.63 498.02 14,008,409 +7.74(+1.58%)
Jul 02, 2025 489.19 492.69 487.90 490.28 16,343,890 -0.96(-0.20%)
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.