Microsoft (NQ: MSFT )

255.91 USD +0.06 (+0.02%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 40.78 41.03 40.54 40.65 34,886,919 -0.31(-0.74%)
Mar 30, 2015 41.10 41.54 40.91 40.96 35,038,380 -0.01(-0.02%)
Mar 27, 2015 41.12 41.43 40.83 40.97 34,401,398 -0.24(-0.58%)
Mar 26, 2015 41.22 41.61 40.92 41.21 37,494,620 -0.25(-0.60%)
Mar 25, 2015 42.92 42.92 41.44 41.46 43,467,951 -1.44(-3.36%)
Mar 24, 2015 42.78 43.17 42.75 42.90 25,511,252 +0.05(+0.11%)
Mar 23, 2015 42.88 43.13 42.78 42.85 26,245,261 -0.03(-0.06%)
Mar 20, 2015 42.56 42.98 42.49 42.88 71,904,529 +0.60(+1.41%)
Mar 19, 2015 42.26 42.59 42.22 42.28 33,878,416 -0.22(-0.51%)
Mar 18, 2015 41.43 42.83 41.33 42.50 44,194,541 +0.80(+1.93%)
Mar 17, 2015 41.37 41.83 41.15 41.70 31,671,648 +0.13(+0.32%)
Mar 16, 2015 41.47 41.64 41.28 41.56 35,269,504 +0.18(+0.43%)
Mar 13, 2015 40.70 41.47 40.61 41.38 58,007,705 +0.36(+0.88%)
Mar 12, 2015 41.33 41.65 40.86 41.02 59,992,022 -0.96(-2.29%)
Mar 11, 2015 42.31 42.37 41.84 41.98 32,214,928 -0.05(-0.12%)
Mar 10, 2015 42.35 42.71 42.03 42.03 39,158,492 -0.82(-1.91%)
Mar 09, 2015 42.19 43.12 42.19 42.85 32,107,522 +0.49(+1.16%)
Mar 06, 2015 43.00 43.11 42.15 42.36 36,248,785 -0.75(-1.74%)
Mar 05, 2015 43.07 43.24 42.82 43.11 23,181,682 +0.06(+0.13%)
Mar 04, 2015 43.01 43.21 42.88 43.05 25,748,557 -0.22(-0.52%)
Mar 03, 2015 43.56 43.83 43.17 43.28 31,685,855 -0.60(-1.37%)
Mar 02, 2015 43.67 44.19 43.55 43.88 31,922,713 +0.03(+0.07%)
Feb 27, 2015 44.13 44.20 43.66 43.85 33,807,740 -0.21(-0.47%)
Feb 26, 2015 43.99 44.23 43.89 44.05 26,527,454 +0.06(+0.15%)
Feb 25, 2015 43.95 44.09 43.80 43.99 29,751,270 -0.10(-0.23%)
Feb 24, 2015 44.15 44.30 43.92 44.09 25,268,987 -0.06(-0.14%)
Feb 23, 2015 43.70 44.19 43.65 44.15 32,518,102 +0.30(+0.67%)
Feb 20, 2015 43.51 43.88 43.29 43.85 29,721,133 +0.35(+0.82%)
Feb 19, 2015 43.18 43.53 43.05 43.50 27,598,885 -0.03(-0.07%)
Feb 18, 2015 43.63 43.70 43.39 43.53 27,105,707 -0.05(-0.11%)
Feb 17, 2015 43.97 44.00 43.19 43.58 33,694,859 -0.29(-0.66%)
Feb 13, 2015 43.38 43.87 43.87 43.87 40,264,900 +0.78(+1.81%)
Feb 12, 2015 42.66 43.09 42.51 43.09 33,263,101 +0.71(+1.68%)
Feb 11, 2015 42.65 42.65 42.21 42.38 38,258,631 -0.22(-0.52%)
Feb 10, 2015 42.74 42.77 42.18 42.60 29,668,341 +0.24(+0.57%)
Feb 09, 2015 42.24 42.74 42.21 42.36 31,377,872 -0.05(-0.12%)
Feb 06, 2015 42.68 42.79 42.15 42.41 34,616,554 -0.04(-0.09%)
Feb 05, 2015 42.22 42.64 41.85 42.45 36,544,994 +0.61(+1.46%)
Feb 04, 2015 41.94 42.20 41.60 41.84 41,607,373 +0.24(+0.58%)
Feb 03, 2015 41.63 41.93 41.04 41.60 52,079,200 +0.32(+0.78%)
Feb 02, 2015 40.59 41.37 40.23 41.28 50,343,375 +0.88(+2.18%)
Jan 30, 2015 41.55 41.57 40.35 40.40 78,004,944 -1.61(-3.83%)
Jan 29, 2015 40.93 42.12 40.79 42.01 63,572,357 +0.82(+1.99%)
Jan 28, 2015 42.74 42.79 41.16 41.19 84,469,671 -1.47(-3.45%)
Jan 27, 2015 42.95 43.20 42.10 42.66 169,135,442 -4.35(-9.25%)
Jan 26, 2015 47.00 47.13 46.24 47.01 41,780,592 -0.17(-0.36%)
Jan 23, 2015 47.36 47.39 46.80 47.18 26,211,594 +0.05(+0.11%)
Jan 22, 2015 46.38 47.13 46.08 47.13 35,896,038 +1.21(+2.64%)
Jan 21, 2015 45.94 46.14 45.48 45.92 37,114,324 -0.47(-1.01%)
Jan 20, 2015 46.30 46.65 45.57 46.39 36,134,361 +0.15(+0.32%)
Jan 16, 2015 45.31 46.28 45.17 46.24 35,695,289 +0.76(+1.67%)
Jan 15, 2015 46.22 46.38 45.41 45.48 32,746,264 -0.48(-1.03%)
Jan 14, 2015 45.96 46.24 45.62 45.96 29,716,435 -0.40(-0.86%)
Jan 13, 2015 46.97 47.91 46.06 46.35 35,263,826 -0.24(-0.53%)
Jan 12, 2015 47.42 47.54 46.36 46.60 23,634,898 -0.59(-1.25%)
Jan 09, 2015 47.61 47.82 46.90 47.19 23,944,181 -0.40(-0.84%)
Jan 08, 2015 46.75 47.75 46.72 47.59 29,634,230 +1.36(+2.94%)
Jan 07, 2015 45.98 46.46 45.49 46.23 29,110,105 +0.58(+1.27%)
Jan 06, 2015 46.38 46.75 45.54 45.65 36,444,735 -0.67(-1.46%)
Jan 05, 2015 46.37 46.73 46.25 46.33 39,667,795 -0.43(-0.93%)
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.