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.

DateOpenCloseChangeLowHighVolume
2022-05-20257.24252.56↓$4.68 (-1.82%)246.45258.5439.02M
2022-05-19253.90253.14↓$0.76 (-0.30%)251.88257.6732.63M
2022-05-18263.00254.08↓$8.92 (-3.39%)252.77263.6030.95M
2022-05-17266.11266.82↑$0.71 (0.27%)262.46268.3328.80M
2022-05-16259.96261.50↑$1.55 (0.59%)255.78265.8232.48M
2022-05-13257.35261.12↑$3.77 (1.46%)255.35263.0434.67M
2022-05-12257.69255.35↓$2.34 (-0.91%)250.02259.8850.88M
2022-05-11265.68260.55↓$5.13 (-1.93%)259.30271.3644.47M
2022-05-10271.69269.50↓$2.19 (-0.81%)265.07273.7539.27M
2022-05-09270.06264.58↓$5.48 (-2.03%)263.32272.3647.55M
2022-05-06274.81274.73↓$0.07 (-0.03%)271.29279.2337.03M
2022-05-05285.54277.35↓$8.19 (-2.87%)274.34286.3543.20M
2022-05-04282.59289.98↑$7.39 (2.62%)276.73290.8633.34M
2022-05-03283.96281.78↓$2.18 (-0.77%)280.15284.1323.18M
2022-05-02277.71284.47↑$6.76 (2.43%)276.22284.8634.09M
2022-04-29288.61277.52↓$11.09 (-3.84%)276.50289.8836.99M
2022-04-28285.19289.63↑$4.44 (1.56%)281.46290.9833.08M
2022-04-27282.10283.22↑$1.12 (0.40%)279.16290.9563.07M
2022-04-26277.50270.22↓$7.28 (-2.62%)270.00278.3641.31M
2022-04-25273.29280.72↑$7.43 (2.72%)270.78281.1135.52M
2022-04-22281.68274.03↓$7.65 (-2.72%)273.42283.2029.33M
2022-04-21288.58280.81↓$7.77 (-2.69%)280.06293.3029.40M
2022-04-20289.40286.36↓$3.04 (-1.05%)285.37289.7022.90M
2022-04-19279.38285.30↑$5.92 (2.12%)278.41286.1722.26M
2022-04-18278.91280.52↑$1.61 (0.58%)278.35282.4620.74M
2022-04-14288.09279.83↓$8.26 (-2.87%)279.32288.3128.04M
2022-04-13282.73287.62↑$4.89 (1.73%)281.30288.5820.99M
2022-04-12289.24282.06↓$7.18 (-2.48%)280.49290.7430.91M
2022-04-11291.79285.26↓$6.53 (-2.24%)285.00292.6134.06M
2022-04-08300.44296.97↓$3.47 (-1.15%)296.29301.1224.33M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$MSFT The squeeze is coming

0 Like Report