Microsoft (NQ: MSFT )

321.87 USD -1.30 (-0.40%)
Streaming Delayed Price Updated: 9:56 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 316.00 326.10 316.00 323.17 52,567,987 +13.06(+4.21%)
Oct 26, 2021 311.00 310.11 28,012,117 +1.98(+0.64%)
Oct 25, 2021 309.36 309.40 306.46 308.13 17,545,530 -1.03(-0.33%)
Oct 22, 2021 310.40 307.80 309.16 17,449,508 -1.60(-0.51%)
Oct 21, 2021 307.17 311.02 306.36 310.76 16,906,780 +3.35(+1.09%)
Oct 20, 2021 309.21 309.70 306.11 307.41 16,530,785 -0.82(-0.27%)
Oct 19, 2021 308.35 309.30 307.22 308.23 17,667,924 +0.98(+0.32%)
Oct 18, 2021 303.57 308.21 302.69 307.25 22,725,880 +3.04(+1.00%)
Oct 15, 2021 302.34 304.45 300.52 304.21 25,460,464 +1.46(+0.48%)
Oct 14, 2021 299.21 303.27 297.83 302.75 27,249,196 +6.44(+2.17%)
Oct 13, 2021 294.91 297.28 293.49 296.31 23,419,448 +3.43(+1.17%)
Oct 12, 2021 295.34 295.44 292.35 292.88 17,964,336 -1.35(-0.46%)
Oct 11, 2021 292.92 297.97 292.74 294.23 19,294,727 -0.62(-0.21%)
Oct 08, 2021 296.22 296.64 293.76 294.85 17,685,859 +0.00(+0.00%)
Oct 07, 2021 295.17 296.64 293.92 294.85 20,424,055 +1.74(+0.59%)
Oct 06, 2021 285.78 293.63 285.51 293.11 27,986,682 +4.35(+1.51%)
Oct 05, 2021 284.05 290.40 284.05 288.76 24,969,850 +5.57(+1.97%)
Oct 04, 2021 287.40 287.75 280.26 283.19 31,333,855 -5.91(-2.04%)
Oct 01, 2021 282.12 289.98 281.29 289.10 30,086,280 +7.35(+2.61%)
Sep 30, 2021 285.71 287.83 281.62 281.75 32,393,498 -2.25(-0.79%)
Sep 29, 2021 285.10 286.77 283.01 284.00 26,325,854 +0.48(+0.17%)
Sep 28, 2021 289.80 290.78 282.75 283.52 43,159,906 -10.65(-3.62%)
Sep 27, 2021 296.14 296.47 292.94 294.17 23,563,490 -5.18(-1.73%)
Sep 24, 2021 298.23 299.77 296.93 299.35 14,999,153 -0.21(-0.07%)
Sep 23, 2021 298.85 300.90 297.53 299.56 18,598,620 +0.98(+0.33%)
Sep 22, 2021 296.73 300.22 294.51 298.58 26,620,041 +3.78(+1.28%)
Sep 21, 2021 295.69 297.54 294.07 294.80 22,354,040 +0.50(+0.17%)
Sep 20, 2021 296.33 298.42 289.52 294.30 38,255,980 -5.57(-1.86%)
Sep 17, 2021 304.17 304.50 299.53 299.87 41,372,458 -5.37(-1.76%)
Sep 16, 2021 303.76 305.27 300.76 305.24 19,538,039 +0.42(+0.14%)
Sep 15, 2021 303.26 305.32 301.82 304.82 28,349,096 +5.03(+1.68%)
Sep 14, 2021 299.56 301.39 298.10 299.79 21,805,884 +2.80(+0.94%)
Sep 13, 2021 297.55 298.54 294.08 296.99 23,651,365 +1.28(+0.43%)
Sep 10, 2021 298.42 299.92 295.38 295.71 19,682,793 -1.54(-0.52%)
Sep 09, 2021 300.82 302.14 297.00 297.25 19,917,171 -2.98(-0.99%)
Sep 08, 2021 299.78 300.61 297.47 300.23 15,045,031 +0.05(+0.02%)
Sep 07, 2021 301.01 301.09 298.20 300.18 17,182,002 -0.96(-0.32%)
Sep 03, 2021 300.99 302.60 300.26 301.14 14,751,838 -0.01(-0.00%)
Sep 02, 2021 302.20 303.36 300.18 301.15 16,289,149 -0.68(-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.