ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Microsoft (NQ:MSFT)

480.24 +2.20 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2025 478.00 481.00 474.46 480.24 17,530,696 +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 18,935,564 +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 15,370,011 -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 20,147,056 +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 17,029,540 -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 15,442,334 -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 +33.02(+8.43%)
Apr 30, 2025 389.58 395.93 383.74 391.60 36,837,524 -1.72(-0.44%)
Apr 29, 2025 390.58 394.38 389.67 393.32 14,994,357 +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 19,506,280 +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 50,262,980 +35.86(+10.13%)
Apr 08, 2025 367.58 372.96 349.61 353.91 35,902,328 -3.29(-0.92%)
Apr 07, 2025 350.24 365.18 344.16 357.20 50,500,320 -1.98(-0.55%)
Apr 04, 2025 363.46 373.90 358.82 359.18 49,307,916 -13.25(-3.56%)
Apr 03, 2025 374.10 376.79 368.67 372.43 30,261,866 -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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.