Microsoft Corporation (MSFT)

NASDAQ


Symbol	Exchange	Currency
MSFT	NASDAQ	USD	Real-time
MSFT	Mexico	MXN	Delayed
MMSFT	Milan	EUR	Real-time
MSFT	Frankfurt	EUR	Delayed
MSFT	TradeGate	EUR	Delayed
MSFT	Xetra	EUR	Delayed
MSFTCL	Santiago	CLP	Delayed
MSFT	Santiago	USD	Delayed
MSFT	Buenos Aires	ARS	Delayed
MSFT34	BM&FBovespa	BRL	Delayed
MSFT	Brussels	USD	Real-time
4338	Hong Kong	HKD	Delayed
MSFT	Vienna	EUR	Real-time
MSFT	Ukraine	UAH	Delayed
MSFT_KZ	KASE	USD	Delayed
MSFT	Lima	USD	Delayed

Currency in USD

Disclaimer

317.01

-2.52

(-0.79%)

Closed22/09

316.81

-0.20

(-0.06%)

After Hours

22/09

Real-time Data

Day's Range

316.15

321.45

52 wk Range

213.43

366.78

Volume

21,103,283

MSFT Historical Data

Get free historical data for MSFT. You'll find the closing price, open, high, low, change and %change of the Microsoft Corporation Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

08/23/2023 - 09/23/2023

Date	Price	Open	High	Low	Vol.	Change %
09/22/2023	317.01	321.32	321.45	316.15	21.13M	-0.79%
09/21/2023	319.53	319.26	325.35	315.00	34.45M	-0.39%
09/20/2023	320.77	329.51	329.59	320.51	20.16M	-2.40%
09/19/2023	328.65	326.17	329.39	324.51	16.49M	-0.12%
09/18/2023	329.06	327.80	330.40	326.36	16.63M	-0.35%
09/15/2023	330.22	336.92	337.40	329.65	37.68M	-2.50%
09/14/2023	338.70	339.15	340.86	336.57	20.17M	+0.79%
09/13/2023	336.06	331.31	336.85	331.17	16.47M	+1.29%
09/12/2023	331.77	335.82	336.79	331.48	17.16M	-1.83%
09/11/2023	337.94	337.24	338.42	335.43	15.86M	+1.10%
09/08/2023	334.27	330.09	336.16	329.46	19.55M	+1.32%
09/07/2023	329.91	331.29	333.08	329.03	17.81M	-0.89%
09/06/2023	332.88	333.38	334.46	330.18	17.35M	-0.20%
09/05/2023	333.55	329.00	334.85	328.66	18.09M	+1.49%
09/01/2023	328.66	331.31	331.99	326.78	14.94M	+0.27%
08/31/2023	327.76	329.20	330.91	326.78	26.26M	-0.31%
08/30/2023	328.79	328.67	329.81	326.45	15.00M	+0.12%
08/29/2023	328.41	321.88	328.98	321.88	19.07M	+1.46%
08/28/2023	323.70	325.66	326.15	321.72	14.56M	+0.22%
08/25/2023	322.98	321.47	325.36	318.80	21.68M	+0.94%
08/24/2023	319.97	332.85	332.98	319.96	21.48M	-2.15%
08/23/2023	327.00	323.82	329.20	323.46	19.45M	+1.41%

Highest

340.86

Change %

-1.69

Average

328.53

Difference

25.86

Lowest

315.00

Markets

US 30

33,976.00

-94.4

-0.28%

US 500

4,320.90

-9.1

-0.21%

Dow Jones

33,963.84

-106.58

-0.31%

S&P 500

4,320.06

-9.94

-0.23%

Nasdaq

13,211.81

-12.18

-0.09%

S&P 500 VIX

17.20

0.00

0.00%

Dollar Index

105.282

+0.238

+0.23%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	244.88	-4.23%	126.31M
AAPL	174.79	+0.49%	56.34M
AMZN	129.12	-0.16%	56.32M
AMD	96.20	+0.09%	51.94M
NVDA	416.10	+1.45%	46.43M
META	299.08	+1.13%	24.37M
MSFT	317.01	-0.79%	21.10M

Name	Last	Chg. %	Vol.
PDD	95.93	+4.08%	8.45M
SGEN	213.70	+3.54%	3.16M
ON	93.81	+3.17%	5.06M
TEAM	195.46	+2.90%	1.06M
AVGO	829.08	+2.56%	2.77M
FDS	435.82	+2.12%	428.85K
MPWR	449.29	+2.02%	425.79K

Name	Last	Chg. %	Vol.
NCLH	15.66	-7.45%	16.72M
PARA	12.64	-4.96%	5.04M
TSLA	244.88	-4.23%	126.31M
TGT	112.60	-4.02%	6.55M
ENPH	119.92	-3.95%	4.06M
TSN	51.12	-3.64%	3.40M
DVA	98.71	-3.57%	655.66K

Trending Stocks

Name	Last	Chg. %	Vol.
Tesla	244.88	-4.23%	126.31M
NVIDIA	416.10	+1.45%	46.43M
Apple	174.79	+0.49%	56.34M
Amazon.com	129.12	-0.16%	56.32M
Alibaba ADR	88.30	+4.98%	22.26M

Popular Searches

Please try another search

Microsoft Corporation (MSFT)

MSFT Historical Data

Trending Stocks