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

Microsoft (NQ:MSFT)

509.90 +8.89 (+1.77%)
Official Closing Price Updated: 4:15 PM EDT, Sep 12, 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 (%)
Sep 12, 2025 506.65 512.55 503.85 509.90 23,625,752 +8.89(+1.77%)
Sep 11, 2025 502.25 503.17 497.88 501.01 18,811,876 +0.64(+0.13%)
Sep 10, 2025 502.98 503.23 496.72 500.37 21,606,332 +1.96(+0.39%)
Sep 09, 2025 501.43 502.25 497.70 498.41 14,367,754 +0.21(+0.04%)
Sep 08, 2025 498.11 501.19 495.03 498.20 16,766,046 +3.20(+0.65%)
Sep 05, 2025 509.07 511.97 492.37 495.00 31,995,380 -12.97(-2.55%)
Sep 04, 2025 504.30 508.15 503.15 507.97 15,502,489 +2.62(+0.52%)
Sep 03, 2025 503.79 507.79 502.32 505.35 16,364,721 +0.23(+0.05%)
Sep 02, 2025 500.46 506.00 496.81 505.12 18,119,050 -1.57(-0.31%)
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 18,210,268 +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 27,759,606 -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 -3.99(-0.76%)
Aug 06, 2025 530.03 530.83 523.17 523.98 21,758,770 -2.90(-0.55%)
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 26,249,822 +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 14,086,126 +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 17,526,994 +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 14,946,282 +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.