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

Microsoft (NQ:MSFT)

512.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 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 (%)
Jul 29, 2025 515.53 517.62 511.56 512.57 16,459,231 +0.07(+0.01%)
Jul 28, 2025 514.08 515.00 510.12 512.50 14,303,043 -1.21(-0.24%)
Jul 25, 2025 512.47 518.29 510.36 513.71 19,130,922 +2.83(+0.55%)
Jul 24, 2025 508.77 513.67 507.30 510.88 16,104,455 +5.01(+0.99%)
Jul 23, 2025 506.75 506.79 500.70 505.87 16,393,870 +0.60(+0.12%)
Jul 22, 2025 510.97 511.20 505.27 505.27 13,861,813 -4.79(-0.94%)
Jul 21, 2025 506.70 512.09 505.55 510.06 14,063,028 +0.01(+0.00%)
Jul 18, 2025 514.48 514.64 507.43 510.05 21,210,040 -1.65(-0.32%)
Jul 17, 2025 505.68 513.37 505.62 511.70 17,497,796 +6.08(+1.20%)
Jul 16, 2025 505.18 506.72 501.89 505.62 15,151,450 -0.20(-0.04%)
Jul 15, 2025 503.02 508.30 502.79 505.82 14,921,753 +2.80(+0.56%)
Jul 14, 2025 501.52 503.97 501.03 503.02 12,056,336 -0.30(-0.06%)
Jul 11, 2025 498.47 505.03 497.80 503.32 16,459,803 +1.84(+0.37%)
Jul 10, 2025 503.05 504.44 497.75 501.48 16,807,948 -2.03(-0.40%)
Jul 09, 2025 500.30 506.78 499.74 503.51 18,706,272 +6.89(+1.39%)
Jul 08, 2025 497.24 498.20 494.11 496.62 11,848,367 -1.10(-0.22%)
Jul 07, 2025 497.38 498.75 495.23 497.72 13,978,142 -1.12(-0.22%)
Jul 03, 2025 493.81 500.13 493.44 498.84 13,985,418 +7.75(+1.58%)
Jul 02, 2025 489.99 493.50 488.70 491.09 16,317,066 -0.96(-0.20%)
Jul 01, 2025 496.47 498.05 490.98 492.05 19,939,812 -5.36(-1.08%)
Jun 30, 2025 497.04 500.76 495.33 497.41 28,362,352 +1.47(+0.30%)
Jun 27, 2025 497.55 499.30 493.03 495.94 34,539,560 -1.51(-0.30%)
Jun 26, 2025 492.98 498.04 492.81 497.45 21,574,958 +5.18(+1.05%)
Jun 25, 2025 492.04 494.56 489.39 492.27 17,488,950 +2.16(+0.44%)
Jun 24, 2025 488.95 491.85 486.80 490.11 22,409,192 +4.11(+0.85%)
Jun 23, 2025 478.21 487.75 472.51 486.00 24,847,446 +8.60(+1.80%)
Jun 20, 2025 482.23 483.46 476.87 477.40 37,576,496 -2.84(-0.59%)
Jun 18, 2025 478.00 481.00 474.46 480.24 17,537,328 +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 18,935,548 +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 15,369,959 -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 20,147,102 +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 17,029,508 -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 15,442,333 -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%)
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.