Microsoft (NQ: MSFT )

231.60 USD +4.87 (+2.15%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 62.14 62.14 62.14 0 -0.76(-1.21%)
Dec 29, 2016 62.86 63.20 62.73 62.90 10,248,895 -0.09(-0.14%)
Dec 28, 2016 63.40 63.40 62.83 62.99 14,652,808 -0.29(-0.46%)
Dec 27, 2016 63.21 64.07 63.21 63.28 11,750,745 +0.04(+0.06%)
Dec 23, 2016 63.24 63.24 63.24 0 -0.31(-0.49%)
Dec 22, 2016 63.84 64.10 63.40 63.55 22,175,874 +0.01(+0.02%)
Dec 21, 2016 63.43 63.70 63.12 63.54 17,092,569 +0.00(+0.00%)
Dec 20, 2016 63.69 63.80 63.03 63.54 26,026,278 -0.08(-0.13%)
Dec 19, 2016 62.56 63.77 62.42 63.62 34,334,603 +1.32(+2.12%)
Dec 16, 2016 62.95 62.95 62.12 62.30 42,453,083 -0.28(-0.45%)
Dec 15, 2016 62.70 63.15 62.30 62.58 27,668,663 -0.10(-0.16%)
Dec 14, 2016 63.00 63.45 62.53 62.68 30,345,548 -0.30(-0.48%)
Dec 13, 2016 62.50 63.42 62.24 62.98 35,074,906 +0.81(+1.30%)
Dec 12, 2016 61.82 62.30 61.72 62.17 20,197,045 +0.20(+0.32%)
Dec 09, 2016 61.18 61.99 61.12 61.97 27,349,356 +0.96(+1.57%)
Dec 08, 2016 61.30 61.58 60.84 61.01 21,209,605 -0.36(-0.59%)
Dec 07, 2016 60.01 61.38 59.80 61.37 30,808,127 +1.42(+2.37%)
Dec 06, 2016 60.43 60.46 59.80 59.95 19,966,735 -0.27(-0.45%)
Dec 05, 2016 59.70 60.58 59.56 60.22 23,552,158 +0.97(+1.64%)
Dec 02, 2016 59.08 59.47 58.80 59.25 25,515,665 +0.05(+0.08%)
Dec 01, 2016 60.11 60.15 58.94 59.20 34,535,968 -1.06(-1.76%)
Nov 30, 2016 60.86 61.18 60.22 60.26 34,641,770 -0.83(-1.36%)
Nov 29, 2016 60.65 61.41 60.52 61.09 22,366,109 +0.48(+0.79%)
Nov 28, 2016 60.34 61.02 60.21 60.61 20,638,705 +0.08(+0.13%)
Nov 25, 2016 60.30 60.53 60.13 60.53 8,409,616 +0.13(+0.22%)
Nov 23, 2016 60.40 60.40 60.40 0 -0.72(-1.18%)
Nov 22, 2016 60.98 61.26 60.80 61.12 23,206,500 +0.26(+0.43%)
Nov 21, 2016 60.50 60.97 60.42 60.86 19,642,889 +0.51(+0.85%)
Nov 18, 2016 60.78 61.14 60.30 60.35 27,686,311 -0.29(-0.48%)
Nov 17, 2016 60.41 60.95 59.97 60.64 32,128,328 +0.99(+1.66%)
Nov 16, 2016 58.94 59.66 58.81 59.65 27,331,460 +0.78(+1.32%)
Nov 15, 2016 58.33 59.49 58.31 58.87 35,896,757 +0.75(+1.29%)
Nov 14, 2016 59.02 59.08 57.28 58.12 41,250,499 -0.90(-1.52%)
Nov 11, 2016 58.23 59.12 58.01 59.02 38,767,843 +0.32(+0.55%)
Nov 10, 2016 60.48 60.49 58.22 58.70 57,795,069 -1.47(-2.44%)
Nov 09, 2016 60.00 60.30 59.21 60.17 49,612,150 -0.30(-0.50%)
Nov 08, 2016 60.55 60.78 60.15 60.47 22,925,222 +0.05(+0.08%)
Nov 07, 2016 59.78 60.52 59.78 60.42 31,653,960 +1.71(+2.91%)
Nov 04, 2016 58.65 59.28 58.52 58.71 28,697,016 -0.50(-0.84%)
Nov 03, 2016 59.53 59.60 59.11 59.21 21,599,327 -0.22(-0.37%)
Nov 02, 2016 59.82 59.93 59.30 59.43 22,145,090 -0.37(-0.62%)
Nov 01, 2016 59.97 60.02 59.25 59.80 24,532,451 -0.12(-0.20%)
Oct 31, 2016 60.16 60.42 59.92 59.92 26,433,097 +0.05(+0.08%)
Oct 28, 2016 60.01 60.52 59.58 59.87 33,574,684 -0.23(-0.38%)
Oct 27, 2016 60.61 60.83 60.09 60.10 28,474,999 -0.53(-0.87%)
Oct 26, 2016 60.81 61.20 60.47 60.63 29,909,348 -0.36(-0.59%)
Oct 25, 2016 60.85 61.36 60.80 60.99 35,136,162 -0.01(-0.02%)
Oct 24, 2016 59.94 61.00 59.93 61.00 54,064,030 +1.34(+2.25%)
Oct 21, 2016 60.28 60.45 59.49 59.66 80,032,206 +2.41(+4.21%)
Oct 20, 2016 57.50 57.52 56.66 57.25 49,359,062 -0.28(-0.49%)
Oct 19, 2016 57.47 57.84 57.40 57.53 22,844,810 -0.13(-0.23%)
Oct 18, 2016 57.53 57.95 57.41 57.66 19,144,867 +0.44(+0.77%)
Oct 17, 2016 57.36 57.46 56.87 57.22 23,829,739 -0.20(-0.35%)
Oct 14, 2016 57.12 57.74 57.12 57.42 27,402,451 +0.50(+0.88%)
Oct 13, 2016 56.70 57.30 56.31 56.92 25,313,698 -0.19(-0.33%)
Oct 12, 2016 57.11 57.27 56.40 57.11 22,177,402 -0.08(-0.14%)
Oct 11, 2016 57.89 57.99 56.89 57.19 26,497,418 -0.85(-1.46%)
Oct 10, 2016 57.91 58.39 57.87 58.04 18,195,834 +0.24(+0.42%)
Oct 07, 2016 57.85 57.98 57.43 57.80 20,089,020 +0.06(+0.10%)
Oct 06, 2016 57.74 57.86 57.28 57.74 16,207,308 +0.10(+0.17%)
Oct 05, 2016 57.29 57.96 57.26 57.64 16,726,411 +0.40(+0.70%)
Oct 04, 2016 57.27 57.60 56.97 57.24 20,085,838 -0.18(-0.31%)
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.