Microsoft (NQ: MSFT )

227.39 USD -4.21 (-1.82%)
Official Closing Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 37.40 37.41 37.41 37.41 17,503,500 +0.12(+0.32%)
Dec 30, 2013 37.22 37.38 36.90 37.29 16,271,882 +0.00(+0.00%)
Dec 27, 2013 37.58 37.62 37.17 37.29 14,563,533 -0.15(-0.40%)
Dec 26, 2013 37.20 37.49 37.17 37.44 17,611,226 +0.36(+0.97%)
Dec 24, 2013 36.72 37.17 36.64 37.08 14,242,997 +0.46(+1.26%)
Dec 23, 2013 36.81 36.89 36.55 36.62 25,098,424 -0.18(-0.49%)
Dec 20, 2013 36.25 36.93 36.19 36.80 62,650,324 +0.55(+1.52%)
Dec 19, 2013 36.53 36.55 36.08 36.25 34,111,007 -0.33(-0.90%)
Dec 18, 2013 36.36 36.60 35.53 36.58 63,146,081 +0.06(+0.16%)
Dec 17, 2013 36.65 37.11 36.33 36.52 45,433,387 -0.36(-0.99%)
Dec 16, 2013 36.73 37.00 36.54 36.88 31,731,552 +0.19(+0.53%)
Dec 13, 2013 37.43 37.45 36.62 36.69 40,074,360 -0.53(-1.42%)
Dec 12, 2013 37.60 37.64 37.18 37.22 35,954,397 -0.39(-1.04%)
Dec 11, 2013 37.71 38.30 37.39 37.61 39,846,927 -0.50(-1.31%)
Dec 10, 2013 38.58 38.90 38.02 38.11 36,715,858 -0.60(-1.54%)
Dec 09, 2013 38.55 38.87 38.37 38.71 30,264,642 +0.35(+0.90%)
Dec 06, 2013 38.42 38.55 37.99 38.36 0 +0.36(+0.95%)
Dec 05, 2013 38.85 38.88 37.18 38.00 116,279,386 -0.94(-2.41%)
Dec 04, 2013 38.21 38.98 38.12 38.94 51,909,515 +0.63(+1.64%)
Dec 03, 2013 38.14 38.45 38.23 38.31 52,076,952 -0.14(-0.36%)
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.