Microsoft (NQ: MSFT )

319.94 USD -9.55 (-2.90%)
Streaming Delayed Price Updated: 12:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 107.05 107.32 105.53 105.92 33,372,375 -0.89(-0.83%)
Oct 31, 2018 105.43 108.14 105.39 106.81 51,059,062 +3.08(+2.97%)
Oct 30, 2018 103.66 104.38 100.11 103.73 65,337,050 -0.12(-0.12%)
Oct 29, 2018 108.11 108.70 101.63 103.85 55,141,356 -3.11(-2.91%)
Oct 26, 2018 105.69 108.75 104.76 106.96 55,523,100 -1.34(-1.24%)
Oct 25, 2018 106.55 109.27 106.15 108.30 61,629,544 +5.98(+5.84%)
Oct 24, 2018 108.41 108.49 101.59 102.32 63,811,256 -5.78(-5.35%)
Oct 23, 2018 107.77 108.97 105.11 108.10 43,751,125 -1.53(-1.40%)
Oct 22, 2018 109.32 110.54 108.24 109.63 26,509,537 +0.97(+0.89%)
Oct 19, 2018 108.93 110.86 108.21 108.66 32,785,400 +0.16(+0.15%)
Oct 18, 2018 110.10 110.53 107.83 108.50 32,477,900 -2.21(-2.00%)
Oct 17, 2018 111.68 111.81 109.55 110.71 26,546,591 -0.29(-0.26%)
Oct 16, 2018 109.54 111.41 108.95 111.00 31,601,913 +3.40(+3.16%)
Oct 15, 2018 108.91 109.48 106.95 107.60 32,060,906 -1.97(-1.80%)
Oct 12, 2018 109.01 111.24 107.12 109.57 47,742,100 +3.66(+3.46%)
Oct 11, 2018 105.35 108.93 104.20 105.91 63,876,830 -0.25(-0.24%)
Oct 10, 2018 111.24 111.50 105.79 106.16 61,360,578 -6.10(-5.43%)
Oct 09, 2018 111.14 113.08 110.80 112.26 26,192,302 +1.41(+1.27%)
Oct 08, 2018 111.66 112.03 109.34 110.85 29,637,615 -1.28(-1.14%)
Oct 05, 2018 112.63 113.17 110.64 112.13 29,068,800 -0.66(-0.59%)
Oct 04, 2018 114.61 114.76 111.63 112.79 34,817,634 -2.38(-2.07%)
Oct 03, 2018 115.42 116.18 114.93 115.17 16,644,772 +0.02(+0.02%)
Oct 02, 2018 115.30 115.84 114.44 115.15 20,780,726 -0.46(-0.40%)
Oct 01, 2018 114.75 115.68 114.73 115.61 18,881,814 +1.24(+1.08%)
Sep 28, 2018 114.19 114.57 113.68 114.37 21,647,800 -0.04(-0.03%)
Sep 27, 2018 114.78 114.91 114.20 114.41 19,058,123 +0.43(+0.38%)
Sep 26, 2018 114.47 115.06 113.74 113.98 19,348,993 -0.47(-0.41%)
Sep 25, 2018 114.80 115.10 113.75 114.45 22,659,698 -0.22(-0.19%)
Sep 24, 2018 113.03 114.90 112.22 114.67 27,329,091 +0.41(+0.36%)
Sep 21, 2018 114.00 115.29 113.51 114.26 71,229,700 +0.69(+0.61%)
Sep 20, 2018 112.28 113.80 111.93 113.57 23,710,737 +1.87(+1.67%)
Sep 19, 2018 113.05 113.32 111.04 111.70 21,721,594 -1.51(-1.33%)
Sep 18, 2018 112.19 113.69 111.72 113.21 22,167,722 +1.07(+0.95%)
Sep 17, 2018 113.69 113.70 111.86 112.14 20,730,456 -1.23(-1.08%)
Sep 14, 2018 113.36 113.73 112.44 113.37 19,122,300 +0.46(+0.41%)
Sep 13, 2018 112.12 113.72 112.12 112.91 25,936,522 +1.20(+1.07%)
Sep 12, 2018 111.43 111.85 110.51 111.71 18,890,707 +0.47(+0.42%)
Sep 11, 2018 108.90 111.59 108.89 111.24 24,300,609 +1.86(+1.70%)
Sep 10, 2018 108.84 109.64 108.36 109.38 20,721,170 +1.17(+1.08%)
Sep 07, 2018 108.23 108.72 107.23 108.21 22,498,602 -0.53(-0.49%)
Sep 06, 2018 108.25 108.99 107.51 108.74 23,477,105 +0.25(+0.23%)
Sep 05, 2018 111.01 111.42 108.10 108.49 32,869,116 -3.22(-2.88%)
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.