Microsoft Corporation (MSFT) Historical Stock Data
252.56 ↓0.58 (-0.23%)
As of May 20, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, MSFT is down -0.67% a day on average. There have been 11 days where Microsoft Corporation closed green and 19 days where MSFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 257.24 | 252.56 | ↓$4.68 (-1.82%) | 246.45 | 258.54 | 39.02M |
| 2022-05-19 | 253.90 | 253.14 | ↓$0.76 (-0.30%) | 251.88 | 257.67 | 32.63M |
| 2022-05-18 | 263.00 | 254.08 | ↓$8.92 (-3.39%) | 252.77 | 263.60 | 30.95M |
| 2022-05-17 | 266.11 | 266.82 | ↑$0.71 (0.27%) | 262.46 | 268.33 | 28.80M |
| 2022-05-16 | 259.96 | 261.50 | ↑$1.55 (0.59%) | 255.78 | 265.82 | 32.48M |
| 2022-05-13 | 257.35 | 261.12 | ↑$3.77 (1.46%) | 255.35 | 263.04 | 34.67M |
| 2022-05-12 | 257.69 | 255.35 | ↓$2.34 (-0.91%) | 250.02 | 259.88 | 50.88M |
| 2022-05-11 | 265.68 | 260.55 | ↓$5.13 (-1.93%) | 259.30 | 271.36 | 44.47M |
| 2022-05-10 | 271.69 | 269.50 | ↓$2.19 (-0.81%) | 265.07 | 273.75 | 39.27M |
| 2022-05-09 | 270.06 | 264.58 | ↓$5.48 (-2.03%) | 263.32 | 272.36 | 47.55M |
| 2022-05-06 | 274.81 | 274.73 | ↓$0.07 (-0.03%) | 271.29 | 279.23 | 37.03M |
| 2022-05-05 | 285.54 | 277.35 | ↓$8.19 (-2.87%) | 274.34 | 286.35 | 43.20M |
| 2022-05-04 | 282.59 | 289.98 | ↑$7.39 (2.62%) | 276.73 | 290.86 | 33.34M |
| 2022-05-03 | 283.96 | 281.78 | ↓$2.18 (-0.77%) | 280.15 | 284.13 | 23.18M |
| 2022-05-02 | 277.71 | 284.47 | ↑$6.76 (2.43%) | 276.22 | 284.86 | 34.09M |
| 2022-04-29 | 288.61 | 277.52 | ↓$11.09 (-3.84%) | 276.50 | 289.88 | 36.99M |
| 2022-04-28 | 285.19 | 289.63 | ↑$4.44 (1.56%) | 281.46 | 290.98 | 33.08M |
| 2022-04-27 | 282.10 | 283.22 | ↑$1.12 (0.40%) | 279.16 | 290.95 | 63.07M |
| 2022-04-26 | 277.50 | 270.22 | ↓$7.28 (-2.62%) | 270.00 | 278.36 | 41.31M |
| 2022-04-25 | 273.29 | 280.72 | ↑$7.43 (2.72%) | 270.78 | 281.11 | 35.52M |
| 2022-04-22 | 281.68 | 274.03 | ↓$7.65 (-2.72%) | 273.42 | 283.20 | 29.33M |
| 2022-04-21 | 288.58 | 280.81 | ↓$7.77 (-2.69%) | 280.06 | 293.30 | 29.40M |
| 2022-04-20 | 289.40 | 286.36 | ↓$3.04 (-1.05%) | 285.37 | 289.70 | 22.90M |
| 2022-04-19 | 279.38 | 285.30 | ↑$5.92 (2.12%) | 278.41 | 286.17 | 22.26M |
| 2022-04-18 | 278.91 | 280.52 | ↑$1.61 (0.58%) | 278.35 | 282.46 | 20.74M |
| 2022-04-14 | 288.09 | 279.83 | ↓$8.26 (-2.87%) | 279.32 | 288.31 | 28.04M |
| 2022-04-13 | 282.73 | 287.62 | ↑$4.89 (1.73%) | 281.30 | 288.58 | 20.99M |
| 2022-04-12 | 289.24 | 282.06 | ↓$7.18 (-2.48%) | 280.49 | 290.74 | 30.91M |
| 2022-04-11 | 291.79 | 285.26 | ↓$6.53 (-2.24%) | 285.00 | 292.61 | 34.06M |
| 2022-04-08 | 300.44 | 296.97 | ↓$3.47 (-1.15%) | 296.29 | 301.12 | 24.33M |
Create an account or log in to view more rows.
$MSFT The squeeze is coming
$MSFT I warned everyone this company sucks
$MSFT Overpower the algos!
$MSFT i need more
$MSFT wow! I sold too early
$MSFT now I buy
$MSFT Bearish..
$MSFT Market is down
No worries
$MSFT the price is wrong
$MSFT beauty. Bag secured