MSFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20 2021 | 258.26 | -0.48 | -0.19% | 257.86 | 260.20 | 256.8401 | 19,732,326 |
| Apr 19 2021 | 258.74 | -2.00 | -0.77% | 260.09 | 261.48 | 257.821 | 23,191,643 |
| Apr 16 2021 | 260.74 | 1.24 | 0.48% | 259.47 | 260.9299 | 257.6014 | 25,034,398 |
| Apr 15 2021 | 259.50 | 3.91 | 1.53% | 257.99 | 259.925 | 257.73 | 25,606,816 |
| Apr 14 2021 | 255.59 | -2.90 | -1.12% | 257.475 | 258.7691 | 255.20 | 23,053,875 |
| Apr 13 2021 | 258.49 | 2.58 | 1.01% | 257.20 | 259.19 | 256.83 | 23,817,946 |
| Apr 12 2021 | 255.91 | 0.06 | 0.02% | 254.99 | 257.67 | 254.62 | 27,126,906 |
| Apr 09 2021 | 255.85 | 2.60 | 1.03% | 252.82 | 255.99 | 252.44 | 24,309,376 |
| Apr 08 2021 | 253.25 | 3.35 | 1.34% | 252.76 | 254.139 | 252.00 | 23,601,945 |
| Apr 07 2021 | 249.90 | 2.04 | 0.82% | 247.81 | 250.9126 | 247.21 | 22,706,219 |
| Apr 06 2021 | 247.86 | -1.21 | -0.49% | 247.61 | 249.40 | 246.88 | 23,687,258 |
| Apr 05 2021 | 249.07 | 6.72 | 2.77% | 242.77 | 249.96 | 242.7193 | 36,878,105 |
| Apr 02 2021 | 242.35 | 0.00 | +0.00% | 238.47 | 242.64 | 238.145 | 0 |
| Apr 01 2021 | 242.35 | 6.58 | 2.79% | 238.47 | 242.64 | 238.145 | 30,270,457 |
| Mar 31 2021 | 235.77 | 3.92 | 1.69% | 232.91 | 239.09 | 232.39 | 43,474,511 |
| Mar 30 2021 | 231.85 | -3.39 | -1.44% | 233.44 | 233.85 | 231.10 | 24,756,354 |
| Mar 29 2021 | 235.24 | -1.24 | -0.52% | 236.81 | 236.81 | 231.88 | 26,253,917 |
| Mar 26 2021 | 236.48 | 4.14 | 1.78% | 231.83 | 236.71 | 231.87 | 25,454,776 |
| Mar 25 2021 | 232.34 | -3.12 | -1.33% | 235.30 | 236.94 | 231.57 | 33,995,303 |
| Mar 24 2021 | 235.46 | -2.12 | -0.89% | 237.79 | 238.00 | 235.32 | 25,584,983 |
| Mar 23 2021 | 237.58 | 1.59 | 0.67% | 237.59 | 241.05 | 237.07 | 31,731,903 |
| Mar 22 2021 | 235.99 | 5.64 | 2.45% | 230.27 | 236.90 | 230.50 | 28,859,912 |
| Mar 19 2021 | 230.35 | -0.37 | -0.16% | 231.02 | 232.474 | 229.3496 | 46,426,718 |
| Mar 18 2021 | 230.72 | -6.32 | -2.67% | 232.61 | 234.19 | 230.33 | 34,791,542 |
| Mar 17 2021 | 237.04 | -0.67 | -0.28% | 236.15 | 238.55 | 233.23 | 29,543,160 |
| Mar 16 2021 | 237.71 | 2.90 | 1.24% | 236.28 | 240.055 | 235.94 | 28,056,969 |
| Mar 15 2021 | 234.81 | -0.94 | -0.4% | 234.97 | 235.185 | 231.81 | 26,032,022 |
| Mar 12 2021 | 235.75 | -1.38 | -0.58% | 234.01 | 235.80 | 233.23 | 22,646,212 |
| Mar 11 2021 | 237.13 | 4.71 | 2.03% | 234.96 | 239.155 | 234.31 | 29,889,623 |
| Mar 10 2021 | 232.42 | -1.36 | -0.58% | 237.00 | 236.93 | 232.04 | 29,714,906 |
| Mar 09 2021 | 233.78 | 6.39 | 2.81% | 232.88 | 235.3839 | 231.67 | 33,010,162 |
| 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 | 37,780,994 |
| 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 | 26,684,685 |
| 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 | 42,438,208 |
| 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 |
