MSFT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 08 2021 | 227.39 | -4.21 | -1.82% | 231.37 | 233.365 | 227.18 | 35,049,552 |
Mar 05 2021 | 231.60 | 4.87 | 2.15% | 229.31 | 233.27 | 226.505 | 41,792,345 |
Mar 04 2021 | 226.73 | -0.83 | -0.36% | 226.735 | 232.49 | 224.26 | 44,508,550 |
Mar 03 2021 | 227.56 | -6.31 | -2.7% | 232.155 | 233.43 | 227.28 | 33,926,452 |
Mar 02 2021 | 233.87 | -3.07 | -1.3% | 237.01 | 237.34 | 233.45 | 22,760,726 |
Mar 01 2021 | 236.94 | 4.56 | 1.96% | 235.90 | 237.47 | 233.15 | 25,278,142 |
Feb 26 2021 | 232.38 | 3.39 | 1.48% | 231.43 | 235.37 | 229.59 | 37,780,269 |
Feb 25 2021 | 228.99 | -5.56 | -2.37% | 232.08 | 234.5852 | 227.88 | 39,462,951 |
Feb 24 2021 | 234.55 | 1.28 | 0.55% | 230.01 | 235.20 | 229.00 | 26,363,019 |
Feb 23 2021 | 233.27 | -1.24 | -0.53% | 230.20 | 234.83 | 228.73 | 30,154,450 |
Feb 22 2021 | 234.51 | -6.46 | -2.68% | 237.42 | 237.8613 | 232.415 | 36,371,437 |
Feb 19 2021 | 240.97 | -2.82 | -1.16% | 243.75 | 243.86 | 240.18 | 25,166,872 |
Feb 18 2021 | 243.79 | -0.41 | -0.17% | 241.80 | 243.93 | 240.86 | 16,900,542 |
Feb 17 2021 | 244.20 | 0.50 | 0.21% | 241.37 | 244.31 | 241.00 | 21,646,503 |
Feb 16 2021 | 243.70 | -1.29 | -0.53% | 245.20 | 246.13 | 242.92 | 26,692,757 |
Feb 15 2021 | 244.99 | 0.00 | +0.00% | 244.12 | 245.30 | 242.73 | 0 |
Feb 12 2021 | 244.99 | 0.50 | 0.2% | 244.12 | 245.30 | 242.73 | 16,535,228 |
Feb 11 2021 | 244.49 | 1.67 | 0.69% | 244.64 | 245.0958 | 242.15 | 15,736,324 |
Feb 10 2021 | 242.82 | -0.95 | -0.39% | 245.00 | 245.92 | 240.89 | 22,210,498 |
Feb 09 2021 | 243.77 | 1.30 | 0.54% | 241.87 | 244.76 | 241.38 | 23,539,087 |
Feb 08 2021 | 242.47 | 0.27 | 0.11% | 243.15 | 243.68 | 240.81 | 22,199,866 |
Feb 05 2021 | 242.20 | 0.19 | 0.08% | 242.23 | 243.28 | 240.42 | 17,933,253 |
Feb 04 2021 | 242.01 | -0.99 | -0.41% | 242.70 | 243.2399 | 240.37 | 25,231,495 |
Feb 03 2021 | 243.00 | 3.49 | 1.46% | 239.53 | 245.09 | 239.28 | 27,046,705 |
Feb 02 2021 | 239.51 | -0.14 | -0.06% | 241.30 | 242.31 | 238.69 | 25,830,618 |
Feb 01 2021 | 239.65 | 7.69 | 3.32% | 235.06 | 242.50 | 232.48 | 33,262,061 |
Jan 29 2021 | 231.96 | -6.97 | -2.92% | 236.51 | 238.00 | 231.37 | 42,443,251 |
Jan 28 2021 | 238.93 | 6.03 | 2.59% | 235.61 | 242.64 | 235.09 | 48,875,512 |
Jan 27 2021 | 232.90 | 0.57 | 0.25% | 238.00 | 240.44 | 230.14 | 70,757,127 |
Jan 26 2021 | 232.33 | 2.80 | 1.22% | 231.86 | 234.17 | 230.08 | 48,147,248 |
Jan 25 2021 | 229.53 | 3.58 | 1.58% | 229.19 | 229.78 | 224.22 | 33,067,702 |
Jan 22 2021 | 225.95 | 0.98 | 0.44% | 227.08 | 230.06 | 225.80 | 30,088,794 |
Jan 21 2021 | 224.97 | 0.63 | 0.28% | 224.70 | 226.30 | 222.42 | 30,709,062 |
Jan 20 2021 | 224.34 | 7.90 | 3.65% | 217.89 | 225.7899 | 217.2908 | 37,634,763 |
Jan 19 2021 | 216.44 | 3.79 | 1.78% | 213.86 | 216.98 | 212.63 | 29,940,492 |
Jan 18 2021 | 212.65 | 0.00 | +0.00% | 213.57 | 214.51 | 212.03 | 0 |
Jan 15 2021 | 212.65 | -0.37 | -0.17% | 213.57 | 214.51 | 212.03 | 31,667,448 |
Jan 14 2021 | 213.02 | -3.32 | -1.53% | 215.97 | 217.45 | 212.74 | 29,803,096 |
Jan 13 2021 | 216.34 | 1.41 | 0.66% | 214.02 | 216.76 | 213.9331 | 20,040,448 |
Jan 12 2021 | 214.93 | -2.56 | -1.18% | 216.55 | 217.10 | 213.3202 | 23,160,833 |
Jan 11 2021 | 217.49 | -2.13 | -0.97% | 218.57 | 218.91 | 216.73 | 23,021,241 |
Jan 08 2021 | 219.62 | 1.33 | 0.61% | 218.68 | 220.57 | 217.0404 | 22,942,569 |
Jan 07 2021 | 218.29 | 6.04 | 2.85% | 213.90 | 219.34 | 213.73 | 27,539,979 |
Jan 06 2021 | 212.25 | -5.65 | -2.59% | 212.27 | 216.4899 | 211.94 | 35,853,849 |
Jan 05 2021 | 217.90 | 0.21 | 0.1% | 217.26 | 218.5199 | 215.70 | 23,811,408 |
Jan 04 2021 | 217.69 | -4.73 | -2.13% | 222.53 | 222.9944 | 214.86 | 37,109,699 |
Jan 01 2021 | 222.42 | 0.00 | +0.00% | 221.72 | 223.00 | 219.68 | 0 |
Dec 31 2020 | 222.42 | 0.74 | 0.33% | 221.72 | 223.00 | 219.68 | 20,909,498 |
Dec 30 2020 | 221.68 | -2.47 | -1.1% | 225.28 | 225.63 | 221.47 | 20,249,566 |
Dec 29 2020 | 224.15 | -0.81 | -0.36% | 226.31 | 227.18 | 223.58 | 17,333,339 |
Dec 28 2020 | 224.96 | 2.21 | 0.99% | 224.45 | 226.0179 | 223.02 | 17,879,088 |
Dec 25 2020 | 222.75 | 0.00 | +0.00% | 221.43 | 223.5907 | 221.23 | 0 |
Dec 24 2020 | 222.75 | 0.00 | +0.00% | 221.43 | 223.5907 | 221.23 | 0 |
Dec 24 2020 | 222.75 | 1.73 | 0.78% | 221.43 | 223.5907 | 221.23 | 10,550,586 |
Dec 23 2020 | 221.02 | -2.92 | -1.3% | 223.11 | 223.5589 | 220.80 | 18,688,138 |
Dec 22 2020 | 223.94 | 1.35 | 0.61% | 222.65 | 225.63 | 221.85 | 22,472,318 |
Dec 21 2020 | 222.59 | 4.00 | 1.83% | 217.55 | 224.00 | 217.2801 | 37,087,357 |
Dec 18 2020 | 218.59 | -0.83 | -0.38% | 218.81 | 219.69 | 216.02 | 63,209,123 |
Dec 17 2020 | 219.42 | 0.14 | 0.06% | 219.86 | 220.85 | 217.93 | 32,442,196 |
Dec 16 2020 | 219.28 | 5.15 | 2.41% | 214.75 | 220.11 | 214.75 | 34,978,580 |
Dec 15 2020 | 214.13 | -0.07 | -0.03% | 215.15 | 215.42 | 212.24 | 26,780,436 |
Dec 14 2020 | 214.20 | 0.94 | 0.44% | 213.01 | 216.2095 | 212.8857 | 28,802,922 |
Dec 11 2020 | 213.26 | 2.74 | 1.3% | 210.05 | 213.32 | 209.14 | 30,988,038 |
Dec 10 2020 | 210.52 | -5.49 | -2.54% | 211.58 | 213.0249 | 210.38 | 26,903,103 |
Dec 09 2020 | 216.01 | 0.00 | 0.0% | 216.01 | 216.01 | 216.01 | 0 |