Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsoft
(NQ:
MSFT
)
430.81
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2023
376.43
378.02
373.43
376.85
31,321,862
+0.06(+0.02%)
Nov 29, 2023
381.67
382.16
375.39
376.79
29,102,598
-3.83(-1.01%)
Nov 28, 2023
376.29
380.92
376.11
380.62
20,541,260
+4.07(+1.08%)
Nov 27, 2023
374.73
378.57
374.16
376.55
22,314,584
+1.17(+0.31%)
Nov 24, 2023
375.28
375.92
373.10
375.38
10,237,698
-0.42(-0.11%)
Nov 22, 2023
375.95
377.73
372.93
375.80
23,500,360
+4.75(+1.28%)
Nov 21, 2023
373.63
374.18
369.10
371.04
28,502,220
-4.35(-1.16%)
Nov 20, 2023
369.20
376.81
368.98
375.39
52,755,696
+7.55(+2.05%)
Nov 17, 2023
371.58
372.34
365.01
367.84
40,545,732
-6.29(-1.68%)
Nov 16, 2023
368.94
374.31
368.17
374.13
27,505,750
+6.46(+1.76%)
Nov 15, 2023
369.26
371.10
365.12
367.66
27,559,030
+0.15(+0.04%)
Nov 14, 2023
368.25
369.18
364.61
367.51
27,855,106
+3.56(+0.98%)
Nov 13, 2023
365.48
365.73
363.17
363.95
20,143,004
-2.97(-0.81%)
Nov 10, 2023
358.80
367.34
358.38
366.92
28,278,564
+8.91(+2.49%)
Nov 09, 2023
359.60
362.07
357.68
358.00
24,990,246
-2.49(-0.69%)
Nov 08, 2023
358.99
361.16
357.86
360.50
27,049,582
+2.65(+0.74%)
Nov 07, 2023
356.72
359.76
354.97
357.84
26,002,782
+3.97(+1.12%)
Nov 06, 2023
350.82
354.88
350.73
353.87
23,991,452
+3.70(+1.06%)
Nov 03, 2023
347.03
351.75
344.74
350.17
23,815,126
+4.45(+1.29%)
Nov 02, 2023
344.65
346.23
342.20
345.73
24,500,660
+2.23(+0.65%)
Nov 01, 2023
337.26
344.83
337.12
343.49
28,349,324
+7.90(+2.35%)
Oct 31, 2023
336.33
336.48
332.20
335.59
20,414,934
+0.79(+0.24%)
Oct 30, 2023
330.93
336.92
328.06
334.80
22,991,852
+7.44(+2.27%)
Oct 27, 2023
327.96
334.21
325.95
327.35
30,080,594
+1.91(+0.59%)
Oct 26, 2023
338.00
339.08
324.50
325.45
38,069,048
-12.68(-3.75%)
Oct 25, 2023
342.45
343.62
335.11
338.13
55,433,808
+10.06(+3.07%)
Oct 24, 2023
328.83
329.37
325.16
328.07
31,235,396
+1.20(+0.37%)
Oct 23, 2023
323.05
330.25
321.97
326.87
24,602,886
+2.63(+0.81%)
Oct 20, 2023
329.25
329.45
323.03
324.24
25,279,782
-4.61(-1.40%)
Oct 19, 2023
329.68
334.37
328.44
328.85
25,225,994
+1.20(+0.37%)
Oct 18, 2023
330.01
333.09
325.86
327.65
23,313,104
-1.94(-0.59%)
Oct 17, 2023
327.13
330.98
324.97
329.59
18,468,840
-0.57(-0.17%)
Oct 16, 2023
328.58
333.64
328.14
330.16
22,321,638
+4.87(+1.50%)
Oct 13, 2023
329.90
331.34
323.93
325.29
21,244,000
-3.40(-1.04%)
Oct 12, 2023
328.11
331.14
326.27
328.69
19,448,398
-1.28(-0.39%)
Oct 11, 2023
328.74
330.34
326.69
329.97
20,200,854
+4.03(+1.24%)
Oct 10, 2023
328.50
328.63
325.23
325.94
20,699,114
-1.42(-0.43%)
Oct 09, 2023
322.33
327.84
320.77
327.36
20,028,638
+2.54(+0.78%)
Oct 06, 2023
314.19
326.74
313.94
324.82
25,905,448
+7.84(+2.47%)
Oct 05, 2023
316.71
317.60
312.55
316.98
17,089,240
+0.40(+0.13%)
Oct 04, 2023
311.69
317.66
311.66
316.58
20,857,832
+5.52(+1.78%)
Oct 03, 2023
318.44
319.00
308.90
311.06
21,171,262
-8.35(-2.61%)
Oct 02, 2023
313.92
319.49
312.83
319.40
20,716,766
+6.00(+1.92%)
Sep 29, 2023
315.38
317.09
312.63
313.40
24,358,904
+2.07(+0.66%)
Sep 28, 2023
308.67
313.13
307.14
311.33
19,823,492
+0.81(+0.26%)
Sep 27, 2023
309.97
311.96
307.38
310.52
19,545,084
+0.70(+0.23%)
Sep 26, 2023
312.78
313.53
307.71
309.81
26,476,988
-5.36(-1.70%)
Sep 25, 2023
314.23
315.26
312.65
315.18
17,959,982
+0.53(+0.17%)
Sep 22, 2023
318.93
319.06
313.80
314.65
21,609,202
-2.50(-0.79%)
Sep 21, 2023
316.88
322.93
312.65
317.15
36,422,064
-1.23(-0.39%)
Sep 20, 2023
327.06
327.13
318.12
318.38
21,674,942
-7.82(-2.40%)
Sep 19, 2023
323.74
326.94
322.09
326.20
16,816,546
-0.41(-0.12%)
Sep 18, 2023
325.36
327.94
323.93
326.61
16,957,668
-1.15(-0.35%)
Sep 15, 2023
334.41
334.88
327.19
327.76
38,434,552
-8.42(-2.50%)
Sep 14, 2023
336.62
338.32
334.06
336.18
20,400,980
+2.62(+0.79%)
Sep 13, 2023
328.84
334.34
328.70
333.56
16,670,512
+4.26(+1.29%)
Sep 12, 2023
333.32
334.28
329.01
329.30
18,057,860
-6.12(-1.83%)
Sep 11, 2023
334.73
335.90
332.93
335.42
16,711,985
+3.64(+1.10%)
Sep 08, 2023
327.63
333.66
327.01
331.78
19,695,464
+4.33(+1.32%)
Sep 07, 2023
328.82
330.60
326.58
327.45
18,515,746
-2.95(-0.89%)
Sep 06, 2023
330.90
331.97
327.72
330.40
17,664,588
-0.67(-0.20%)
Sep 05, 2023
326.55
332.36
326.21
331.06
18,689,588
+4.85(+1.49%)
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
.