Menu Search
Equities

Microsoft Corp

MSFT:NSQ

Microsoft Corp

Actions
TechnologyTechnology
  • Price (USD)415.08
  • Today's Change-0.41 / -0.10%
  • Shares traded8.52m
  • 1 Year change+11.26%
  • Beta0.8980
Data delayed at least 15 minutes, as of Nov 21 2024 18:04 GMT.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Thursday, November 21, 2024Thu, Nov 21, 2024419.50419.78410.29415.088,518,9678.52m
Wednesday, November 20, 2024Wed, Nov 20, 2024416.87417.29410.58415.4919,191,65519.19m
Tuesday, November 19, 2024Tue, Nov 19, 2024413.11417.94411.55417.7918,133,52918.13m
Monday, November 18, 2024Mon, Nov 18, 2024414.87418.40412.10415.7624,742,01324.74m
Friday, November 15, 2024Fri, Nov 15, 2024419.82422.80413.64415.0028,247,64428.25m
Thursday, November 14, 2024Thu, Nov 14, 2024425.00428.17420.00426.8930,246,88130.25m
Wednesday, November 13, 2024Wed, Nov 13, 2024421.64429.33418.21425.2021,502,18521.50m
Tuesday, November 12, 2024Tue, Nov 12, 2024418.25424.44417.20423.0319,401,20419.40m
Monday, November 11, 2024Mon, Nov 11, 2024422.52424.81416.00418.0124,503,32124.50m
Friday, November 08, 2024Fri, Nov 08, 2024425.32426.50421.78422.5416,891,41416.89m
Thursday, November 07, 2024Thu, Nov 07, 2024421.28426.85419.88425.4319,901,78219.90m
Wednesday, November 06, 2024Wed, Nov 06, 2024412.42420.45410.52420.1826,681,84226.68m
Tuesday, November 05, 2024Tue, Nov 05, 2024408.37414.90408.08411.4617,626,01117.63m
Monday, November 04, 2024Mon, Nov 04, 2024409.80410.42405.57408.4619,672,28619.67m
Friday, November 01, 2024Fri, Nov 01, 2024409.01415.50407.50410.3724,230,44224.23m
Thursday, October 31, 2024Thu, Oct 31, 2024415.36416.16406.30406.3553,970,98153.97m
Wednesday, October 30, 2024Wed, Oct 30, 2024437.44438.50432.10432.5329,749,14929.75m
Tuesday, October 29, 2024Tue, Oct 29, 2024428.00433.17425.80431.9517,644,08017.64m
Monday, October 28, 2024Mon, Oct 28, 2024431.66431.94426.30426.5914,882,44414.88m
Friday, October 25, 2024Fri, Oct 25, 2024426.76432.52426.57428.1516,899,06416.90m
Thursday, October 24, 2024Thu, Oct 24, 2024425.33425.98422.40424.7313,581,63113.58m
Wednesday, October 23, 2024Wed, Oct 23, 2024430.86431.08422.53424.6019,654,37919.65m
Tuesday, October 22, 2024Tue, Oct 22, 2024418.49430.58418.04427.5125,482,19725.48m
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Nov 21 2024 13:04 GMT.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.