MSFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30 2022 | 232.90 | -4.60 | -1.94% | 238.35 | 240.49 | 232.80 | 35,672,668 |
| Sep 29 2022 | 237.50 | -3.57 | -1.48% | 239.16 | 239.9201 | 234.45 | 27,453,867 |
| Sep 28 2022 | 241.07 | 4.66 | 1.97% | 236.80 | 242.33 | 234.731 | 29,018,230 |
| Sep 27 2022 | 236.41 | -1.04 | -0.44% | 239.98 | 241.80 | 234.50 | 27,001,568 |
| Sep 26 2022 | 237.45 | -0.47 | -0.2% | 237.045 | 241.4299 | 236.90 | 27,657,288 |
| Sep 23 2022 | 237.92 | -3.06 | -1.27% | 239.54 | 241.09 | 235.20 | 34,170,728 |
| Sep 22 2022 | 240.98 | 2.03 | 0.85% | 238.00 | 243.86 | 237.6197 | 31,044,172 |
| Sep 21 2022 | 238.95 | -3.50 | -1.44% | 244.27 | 247.66 | 238.90 | 28,533,137 |
| Sep 20 2022 | 242.45 | -2.07 | -0.85% | 242.065 | 243.51 | 239.64 | 26,629,781 |
| Sep 19 2022 | 244.52 | -0.22 | -0.09% | 242.49 | 245.14 | 240.85 | 26,796,478 |
| Sep 16 2022 | 244.74 | -0.64 | -0.26% | 244.26 | 245.30 | 242.0627 | 39,774,820 |
| Sep 15 2022 | 245.38 | -6.84 | -2.71% | 249.86 | 251.40 | 244.04 | 31,489,275 |
| Sep 14 2022 | 252.22 | 0.23 | 0.09% | 253.53 | 254.23 | 249.86 | 23,895,978 |
| Sep 13 2022 | 251.99 | -14.66 | -5.5% | 258.84 | 260.40 | 251.59 | 33,322,527 |
| Sep 12 2022 | 266.65 | 2.19 | 0.83% | 265.78 | 267.44 | 265.16 | 18,744,998 |
| Sep 09 2022 | 264.46 | 5.94 | 2.3% | 260.63 | 265.23 | 260.29 | 22,086,518 |
| Sep 08 2022 | 258.52 | 0.43 | 0.17% | 257.51 | 260.43 | 254.79 | 20,307,878 |
| Sep 07 2022 | 258.09 | 4.84 | 1.91% | 254.70 | 258.83 | 253.22 | 24,111,755 |
| Sep 06 2022 | 253.25 | -2.81 | -1.1% | 256.12 | 257.83 | 251.94 | 21,305,653 |
| Sep 05 2022 | 256.06 | 0.00 | +0.00% | 261.695 | 264.74 | 254.47 | 0 |
| Sep 02 2022 | 256.06 | -4.34 | -1.67% | 261.695 | 264.74 | 254.47 | 22,899,279 |
| Sep 01 2022 | 260.40 | -1.07 | -0.41% | 258.87 | 260.89 | 255.41 | 23,243,889 |
| Aug 31 2022 | 261.47 | -1.50 | -0.57% | 265.39 | 267.11 | 261.33 | 24,765,251 |
| Aug 30 2022 | 262.97 | -2.26 | -0.85% | 266.94 | 266.99 | 260.70 | 22,759,370 |
| Aug 29 2022 | 265.23 | -2.86 | -1.07% | 265.85 | 267.33 | 263.85 | 20,335,230 |
| Aug 26 2022 | 268.09 | -10.76 | -3.86% | 278.86 | 280.34 | 267.98 | 27,535,471 |
| Aug 25 2022 | 278.85 | 3.06 | 1.11% | 277.33 | 279.02 | 274.52 | 17,256,785 |
| Aug 24 2022 | 275.79 | -0.65 | -0.24% | 275.41 | 277.23 | 275.11 | 18,128,111 |
| Aug 23 2022 | 276.44 | -1.31 | -0.47% | 276.44 | 278.8099 | 275.4124 | 17,520,712 |
| Aug 22 2022 | 277.75 | -8.40 | -2.94% | 282.07 | 282.46 | 277.22 | 25,049,052 |
| Aug 19 2022 | 286.15 | -4.02 | -1.39% | 288.90 | 289.25 | 285.56 | 20,534,966 |
| Aug 18 2022 | 290.17 | -1.15 | -0.39% | 290.30 | 291.91 | 289.08 | 17,124,548 |
| Aug 17 2022 | 291.32 | -1.39 | -0.47% | 289.74 | 293.35 | 289.55 | 18,268,714 |
| Aug 16 2022 | 292.71 | -0.76 | -0.26% | 291.97 | 294.04 | 290.42 | 18,076,992 |
| Aug 15 2022 | 293.47 | 1.56 | 0.53% | 291.00 | 294.16 | 290.11 | 18,073,311 |
| Aug 12 2022 | 291.91 | 4.89 | 1.7% | 288.48 | 291.91 | 286.94 | 23,914,121 |
| Aug 11 2022 | 287.02 | -2.14 | -0.74% | 290.85 | 291.21 | 286.51 | 20,052,388 |
| Aug 10 2022 | 289.16 | 6.86 | 2.43% | 288.17 | 289.81 | 286.98 | 24,673,172 |
| Aug 09 2022 | 282.30 | 1.98 | 0.71% | 279.85 | 283.08 | 277.61 | 23,385,144 |
| Aug 08 2022 | 280.32 | -2.59 | -0.92% | 284.17 | 285.92 | 279.32 | 18,740,459 |
| Aug 05 2022 | 282.91 | -0.74 | -0.26% | 279.20 | 283.65 | 278.68 | 16,769,313 |
| Aug 04 2022 | 283.65 | 1.18 | 0.42% | 281.85 | 283.80 | 280.175 | 18,080,130 |
| Aug 03 2022 | 282.47 | 7.65 | 2.78% | 276.96 | 283.50 | 276.61 | 23,499,246 |
| Aug 02 2022 | 274.82 | -3.19 | -1.15% | 276.00 | 277.89 | 272.38 | 22,742,485 |
| Aug 01 2022 | 278.01 | -2.73 | -0.97% | 277.82 | 281.28 | 275.84 | 21,530,554 |
| Jul 29 2022 | 280.74 | 4.33 | 1.57% | 277.61 | 282.00 | 276.63 | 32,166,079 |
| Jul 28 2022 | 276.41 | 7.67 | 2.85% | 269.35 | 277.84 | 267.87 | 33,429,187 |
| Jul 27 2022 | 268.74 | 16.84 | 6.69% | 261.16 | 270.05 | 258.8801 | 45,999,710 |
| Jul 26 2022 | 251.90 | -6.93 | -2.68% | 259.97 | 259.97 | 249.57 | 38,809,923 |
| Jul 25 2022 | 258.83 | -1.53 | -0.59% | 260.995 | 261.50 | 256.81 | 21,035,338 |
| Jul 22 2022 | 260.36 | -4.48 | -1.69% | 265.24 | 265.0977 | 259.0863 | 21,918,087 |
| Jul 21 2022 | 264.84 | 2.57 | 0.98% | 259.82 | 264.89 | 257.08 | 22,384,887 |
| Jul 20 2022 | 262.27 | 2.74 | 1.06% | 259.87 | 264.87 | 258.91 | 22,842,491 |
| Jul 19 2022 | 259.53 | 5.28 | 2.08% | 257.65 | 259.72 | 253.68 | 24,933,612 |
| Jul 18 2022 | 254.25 | -2.47 | -0.96% | 259.45 | 260.84 | 253.30 | 20,959,474 |
| Jul 15 2022 | 256.72 | 2.64 | 1.04% | 255.72 | 260.3699 | 254.7727 | 29,573,662 |
| Jul 14 2022 | 254.08 | 1.36 | 0.54% | 250.80 | 255.1374 | 245.94 | 25,079,416 |
| Jul 13 2022 | 252.72 | -0.95 | -0.37% | 250.19 | 253.55 | 248.11 | 29,504,451 |
| Jul 12 2022 | 253.67 | -10.84 | -4.1% | 265.92 | 265.5868 | 252.04 | 35,849,081 |
| Jul 11 2022 | 264.51 | -3.15 | -1.18% | 265.62 | 266.52 | 262.1814 | 19,510,122 |
| Jul 08 2022 | 267.66 | -0.74 | -0.28% | 264.88 | 268.10 | 263.285 | 19,650,848 |
| Jul 07 2022 | 268.40 | 2.19 | 0.82% | 265.17 | 269.055 | 265.02 | 20,850,699 |
| Jul 06 2022 | 266.21 | 3.36 | 1.28% | 263.82 | 267.99 | 262.49 | 23,810,002 |
| Jul 05 2022 | 262.85 | 3.27 | 1.26% | 256.16 | 262.98 | 254.74 | 22,994,162 |