Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
16:55:59 EDT Tue 23 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-23
Q
MSFT
404.25
408.20
403.06
407.055
6.095
14,972,562
246,464
407.10
407.15
2024-04-22
Q
MSFT
400.08
402.85
395.75
400.96
1.84
20,281,772
298,275
400.20
405.31
2024-04-19
Q
MSFT
404.03
405.48
397.77
399.12
-5.15
30,376,296
328,850
397.00
397.20
2024-04-18
Q
MSFT
410.63
411.89
403.95
404.27
-7.51
21,017,430
292,361
403.79
403.85
2024-04-17
Q
MSFT
417.25
418.88
410.33
411.84
-2.74
15,847,878
250,625
411.11
415.98
2024-04-16
Q
MSFT
414.57
418.40
413.7301
414.58
0.94
16,761,693
251,838
410.92
416.35
2024-04-15
Q
MSFT
426.55
426.82
413.43
413.64
-8.26
20,273,525
298,919
413.66
414.25
2024-04-12
Q
MSFT
424.05
425.1794
419.77
421.90
-6.03
19,244,933
267,727
421.17
421.70
2024-04-11
Q
MSFT
425.82
429.37
422.36
427.93
4.67
17,958,975
244,260
424.68
428.33
2024-04-10
Q
MSFT
422.19
424.03
419.70
423.26
-3.02
16,212,809
260,791
422.18
423.20
2024-04-09
Q
MSFT
426.44
427.74
421.62
426.28
1.69
12,506,069
211,526
425.85
429.94
2024-04-08
Q
MSFT
425.17
427.28
423.30
424.59
-0.93
14,267,441
240,458
425.20
425.40
2024-04-05
Q
MSFT
420.01
426.51
418.32
425.52
7.64
16,552,319
250,803
425.38
428.47
2024-04-04
Q
MSFT
424.99
428.67
417.57
417.88
-2.57
19,361,341
273,863
415.41
419.13
2024-04-03
Q
MSFT
419.73
423.26
419.085
420.45
-0.99
16,498,045
251,059
420.45
422.54
2024-04-02
Q
MSFT
420.11
422.38
417.84
421.44
-3.13
17,908,186
269,517
421.45
424.12
2024-04-01
Q
MSFT
423.95
427.89
422.22
424.57
3.85
16,308,398
286,328
424.45
424.57
2024-03-29
Q
MSFT
420.96
421.87
419.12
420.72
-0.71
0
0
419.90
420.15
2024-03-28
Q
MSFT
420.96
421.87
419.12
420.72
-0.71
21,867,288
219,354
419.90
420.15
2024-03-27
Q
MSFT
424.44
424.45
419.01
421.43
-0.22
16,697,786
243,242
420.95
421.42
2024-03-26
Q
MSFT
425.61
425.99
421.35
421.65
-1.21
16,719,689
237,472
422.42
422.55
2024-03-25
Q
MSFT
425.24
427.41
421.61
422.86
-5.88
18,054,582
291,925
423.48
423.75
2024-03-22
Q
MSFT
429.70
429.86
426.07
428.74
-0.63
17,645,358
234,366
428.02
432.15
2024-03-21
Q
MSFT
429.83
430.82
427.16
429.37
4.14
21,288,514
273,826
429.75
430.05
2024-03-20
Q
MSFT
422.00
425.96
420.66
425.23
3.82
17,851,130
246,760
427.15
427.35
2024-03-19
Q
MSFT
417.83
421.6656
415.55
421.41
4.09
19,835,507
240,321
420.61
420.87
2024-03-18
Q
MSFT
414.25
420.73
413.78
417.32
0.90
20,102,259
265,596
413.09
417.25
2024-03-15
Q
MSFT
419.29
422.60
412.79
416.42
-8.80
45,074,332
342,611
415.45
415.89
2024-03-14
Q
MSFT
420.24
427.82
417.99
425.22
10.12
34,142,593
396,705
426.40
426.60
2024-03-13
Q
MSFT
418.10
418.18
411.45
415.10
-0.18
17,107,308
243,183
417.20
417.25
2024-03-12
Q
MSFT
407.62
415.57
406.79
415.28
10.76
22,448,687
271,711
414.75
415.44
2024-03-11
Q
MSFT
403.762
405.68
401.26
404.52
-1.60
16,115,979
266,927
405.35
406.25
2024-03-08
Q
MSFT
407.96
410.42
404.33
406.22
-2.92
17,990,917
268,963
405.22
406.50
2024-03-07
Q
MSFT
406.12
409.78
402.24
409.14
7.05
18,713,397
254,058
407.55
407.75
2024-03-06
Q
MSFT
402.97
405.16
398.39
402.09
-0.56
22,339,126
321,651
396.34
401.22
2024-03-05
Q
MSFT
413.96
414.25
400.64
402.65
-12.27
26,908,693
379,000
403.04
403.30
2024-03-04
Q
MSFT
413.44
417.35
412.32
414.92
-0.58
17,591,354
294,375
413.51
413.98
2024-03-01
Q
MSFT
411.05
415.86
410.88
415.50
1.86
17,823,404
269,481
413.60
414.53
2024-02-29
Q
MSFT
408.64
414.20
405.92
413.64
5.92
31,941,394
272,487
412.66
413.00
2024-02-28
Q
MSFT
408.175
409.30
405.3201
407.72
0.24
13,173,156
218,320
406.68
407.70
2024-02-27
Q
MSFT
407.99
408.32
403.85
407.48
-0.06
14,833,284
247,783
407.16
407.48
2024-02-26
Q
MSFT
411.455
412.16
407.36
407.54
-2.80
16,188,799
269,312
406.83
407.15
2024-02-23
Q
MSFT
415.67
415.86
408.97
410.34
-1.31
16,293,947
256,083
409.42
409.85
2024-02-22
Q
MSFT
410.19
412.83
408.57
411.65
9.47
27,004,482
305,024
411.30
411.99
2024-02-21
Q
MSFT
400.17
402.29
397.22
402.18
-0.61
18,605,467
264,107
404.75
405.19
2024-02-20
Q
MSFT
403.24
404.49
398.01
402.79
-1.27
24,299,589
315,515
401.07
401.59
2024-02-19
Q
MSFT
407.96
408.29
403.44
404.06
-2.50
0
0
403.20
403.50
2024-02-16
Q
MSFT
407.96
408.29
403.44
404.06
-2.50
22,291,856
266,130
403.20
403.50
2024-02-15
Q
MSFT
408.14
409.13
404.29
406.56
-2.93
21,818,299
293,736
406.19
406.26
2024-02-14
Q
MSFT
408.07
409.84
404.57
409.49
3.92
20,395,599
267,385
410.01
411.85
2024-02-13
Q
MSFT
404.94
410.071
403.39
406.32
-8.94
27,816,916
364,458
408.50
408.85
2024-02-12
Q
MSFT
420.555
420.74
414.75
415.26
-5.29
21,197,871
297,888
414.50
414.84
2024-02-09
Q
MSFT
415.25
420.82
415.09
420.55
6.44
22,025,733
262,038
420.83
421.10
2024-02-08
Q
MSFT
414.05
415.56
412.53
414.11
0.06
21,222,744
235,080
413.80
440.00
2024-02-07
Q
MSFT
407.44
414.30
407.40
414.05
8.56
22,334,935
244,977
404.00
414.35
2024-02-06
Q
MSFT
405.88
407.97
402.91
405.49
-0.16
18,376,676
243,776
404.51
404.60
2024-02-05
Q
MSFT
409.90
411.16
403.99
405.65
-5.57
25,342,138
330,378
386.00
406.50
2024-02-02
Q
MSFT
403.81
412.65
403.56
411.22
7.44
28,249,002
326,883
404.00
411.22
2024-02-01
Q
MSFT
401.83
408.00
401.80
403.78
6.20
30,639,762
327,029
406.65
407.00
2024-01-31
Q
MSFT
406.96
415.32
397.21
397.58
-11.01
47,851,935
484,647
398.39
398.49
2024-01-30
Q
MSFT
412.26
413.05
406.4501
408.59
-1.13
33,378,042
396,989
407.02
407.65
2024-01-29
Q
MSFT
406.06
409.98
404.33
409.72
5.79
24,471,245
321,344
412.70
432.75
2024-01-26
Q
MSFT
404.37
406.17
402.43
403.93
-0.94
17,798,722
241,460
401.26
404.34
2024-01-25
Q
MSFT
404.32
407.01
402.5294
404.87
2.31
21,007,400
263,366
402.12
403.09
2024-01-24
Q
MSFT
401.54
405.63
400.45
402.56
3.66
24,859,823
284,456
403.51
403.71