Microsoft (NQ: MSFT )

323.01 USD -6.48 (-1.97%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 103.80 105.22 103.18 104.43 55,475,837 -1.95(-1.83%)
Jan 30, 2019 104.62 106.38 104.33 106.38 48,773,087 +3.44(+3.34%)
Jan 29, 2019 104.88 104.97 102.17 102.94 31,366,067 -2.14(-2.04%)
Jan 28, 2019 106.26 106.48 104.66 105.08 29,467,891 -2.09(-1.95%)
Jan 25, 2019 107.24 107.88 106.59 107.17 31,218,100 +0.97(+0.91%)
Jan 24, 2019 106.86 107.00 105.34 106.20 23,140,752 -0.51(-0.48%)
Jan 23, 2019 106.12 107.04 105.34 106.71 25,854,001 +1.03(+0.97%)
Jan 22, 2019 106.75 107.10 104.86 105.68 32,358,816 -2.03(-1.88%)
Jan 18, 2019 107.46 107.90 105.91 107.71 37,427,500 +1.59(+1.50%)
Jan 17, 2019 105.00 106.63 104.76 106.12 27,261,931 +0.74(+0.70%)
Jan 16, 2019 105.26 106.25 104.96 105.38 29,759,947 +0.37(+0.35%)
Jan 15, 2019 102.51 105.05 101.88 105.01 31,546,141 +2.96(+2.90%)
Jan 14, 2019 101.90 102.87 101.26 102.05 28,364,919 -0.75(-0.73%)
Jan 11, 2019 103.19 103.44 101.64 102.80 28,314,200 -0.80(-0.77%)
Jan 10, 2019 103.22 103.75 102.38 103.60 29,991,531 -0.67(-0.64%)
Jan 09, 2019 103.86 104.88 103.24 104.27 32,266,075 +1.47(+1.43%)
Jan 08, 2019 103.04 103.97 101.71 102.80 31,460,177 +0.74(+0.73%)
Jan 07, 2019 101.64 103.27 100.98 102.06 35,599,219 +0.13(+0.13%)
Jan 04, 2019 99.72 102.51 98.93 101.93 44,060,600 +4.53(+4.65%)
Jan 03, 2019 100.10 100.18 97.20 97.40 42,523,781 -3.72(-3.68%)
Jan 02, 2019 99.55 101.75 98.94 101.12 35,262,366 -0.45(-0.44%)
Dec 31, 2018 101.29 102.40 100.44 101.57 33,173,700 +1.18(+1.18%)
Dec 28, 2018 102.09 102.41 99.52 100.39 38,169,300 -0.79(-0.78%)
Dec 27, 2018 99.30 101.19 96.40 101.18 49,475,550 +0.62(+0.62%)
Dec 26, 2018 95.14 100.69 93.96 100.56 51,540,575 +6.43(+6.83%)
Dec 24, 2018 97.68 97.97 93.98 94.13 43,935,100 -4.10(-4.17%)
Dec 21, 2018 101.63 103.00 97.46 98.23 111,242,000 -3.28(-3.23%)
Dec 20, 2018 103.05 104.31 98.78 101.51 70,257,785 -2.18(-2.10%)
Dec 19, 2018 103.65 106.88 101.35 103.69 68,170,551 -0.28(-0.27%)
Dec 18, 2018 103.75 104.51 102.52 103.97 48,231,616 +1.08(+1.05%)
Dec 17, 2018 105.41 105.80 101.71 102.89 56,943,894 -3.14(-2.96%)
Dec 14, 2018 108.25 109.26 105.50 106.03 47,043,100 -3.42(-3.12%)
Dec 13, 2018 109.58 110.87 108.63 109.45 30,636,906 +0.37(+0.34%)
Dec 12, 2018 110.89 111.27 109.04 109.08 36,172,856 +0.49(+0.45%)
Dec 11, 2018 109.80 110.95 107.44 108.59 42,356,987 +1.00(+0.93%)
Dec 10, 2018 104.80 107.98 103.89 107.59 40,790,262 +2.77(+2.64%)
Dec 07, 2018 108.38 109.45 104.30 104.82 45,044,900 -4.37(-4.00%)
Dec 06, 2018 105.82 109.24 105.00 109.19 48,046,652 +0.67(+0.62%)
Dec 04, 2018 111.94 112.64 108.21 108.52 45,196,900 -3.57(-3.18%)
Dec 03, 2018 113.00 113.42 110.73 112.09 34,342,141 +1.20(+1.08%)
Nov 30, 2018 110.70 110.97 109.36 110.89 33,665,600 +0.70(+0.64%)
Nov 29, 2018 110.33 111.11 109.03 110.19 27,793,094 -0.93(-0.84%)
Nov 28, 2018 107.89 111.33 107.86 111.12 46,395,946 +3.98(+3.71%)
Nov 27, 2018 106.27 107.33 105.36 107.14 29,096,163 +0.67(+0.63%)
Nov 26, 2018 104.79 106.63 104.58 106.47 32,295,694 +3.40(+3.30%)
Nov 23, 2018 102.17 103.81 102.00 103.07 13,823,100 -0.04(-0.04%)
Nov 21, 2018 103.11 103.11 103.11 0 +1.40(+1.38%)
Nov 20, 2018 101.80 102.97 99.35 101.71 64,032,581 -2.91(-2.78%)
Nov 19, 2018 108.27 108.56 103.55 104.62 43,345,053 -3.67(-3.39%)
Nov 16, 2018 107.08 108.88 106.80 108.29 33,502,100 +1.01(+0.94%)
Nov 15, 2018 104.99 107.80 103.91 107.28 38,460,674 +2.31(+2.20%)
Nov 14, 2018 108.10 108.26 104.47 104.97 39,478,125 -1.97(-1.84%)
Nov 13, 2018 107.55 108.74 106.64 106.94 35,363,639 +0.07(+0.07%)
Nov 12, 2018 109.42 109.96 106.10 106.87 33,598,296 -2.70(-2.46%)
Nov 09, 2018 110.85 111.45 108.76 109.57 32,039,200 -2.18(-1.95%)
Nov 08, 2018 111.80 112.21 110.91 111.75 25,480,064 -0.21(-0.19%)
Nov 07, 2018 109.44 112.24 109.40 111.96 37,886,323 +4.24(+3.94%)
Nov 06, 2018 107.38 108.84 106.28 107.72 24,332,850 +0.21(+0.20%)
Nov 05, 2018 106.37 107.74 105.90 107.51 27,910,540 +1.35(+1.27%)
Nov 02, 2018 106.48 107.32 104.97 106.16 37,680,100 +0.24(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.