Microsoft (NQ: MSFT )

331.62 USD -3.30 (-0.99%)
Streaming Delayed Price Updated: 11:54 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 124.23 124.61 123.32 123.68 26,646,700 -2.05(-1.63%)
May 30, 2019 125.26 125.76 124.78 125.73 16,806,793 +0.79(+0.63%)
May 29, 2019 125.38 125.39 124.04 124.94 22,762,794 -1.22(-0.97%)
May 28, 2019 126.98 128.00 126.05 126.16 23,126,883 -0.08(-0.06%)
May 24, 2019 126.91 127.42 125.97 126.24 14,123,300 +0.06(+0.05%)
May 23, 2019 126.20 126.29 124.74 126.18 23,589,971 -1.49(-1.17%)
May 22, 2019 126.62 128.24 126.52 127.67 15,393,739 +0.77(+0.61%)
May 21, 2019 127.43 127.53 126.58 126.90 15,289,273 +0.41(+0.32%)
May 20, 2019 126.52 127.59 125.76 126.49 23,696,320 -1.58(-1.23%)
May 17, 2019 128.30 130.46 127.92 128.07 25,770,500 -0.86(-0.67%)
May 16, 2019 126.75 129.38 126.46 128.93 30,103,787 +2.91(+2.31%)
May 15, 2019 124.26 126.71 123.70 126.02 24,721,387 +1.29(+1.03%)
May 14, 2019 123.87 125.88 123.70 124.73 25,257,403 +1.38(+1.12%)
May 13, 2019 124.11 125.55 123.04 123.35 33,938,250 -3.78(-2.97%)
May 10, 2019 124.91 127.93 123.82 127.13 30,915,000 +1.63(+1.30%)
May 09, 2019 124.29 125.79 123.57 125.50 27,232,317 -0.01(-0.01%)
May 08, 2019 125.44 126.37 124.75 125.51 28,410,210 -0.01(-0.01%)
May 07, 2019 126.46 127.18 124.22 125.52 36,013,331 -2.63(-2.05%)
May 06, 2019 126.39 128.56 126.11 128.15 24,237,700 -0.75(-0.58%)
May 03, 2019 127.36 129.43 127.25 128.90 24,911,100 +2.69(+2.13%)
May 02, 2019 127.98 128.00 125.52 126.21 27,340,969 -1.67(-1.31%)
May 01, 2019 130.53 130.65 127.70 127.88 26,817,288 -2.72(-2.08%)
Apr 30, 2019 129.81 130.70 129.39 130.60 24,160,703 +0.83(+0.64%)
Apr 29, 2019 129.90 130.18 129.35 129.77 16,314,250 -0.12(-0.09%)
Apr 26, 2019 129.70 130.52 129.02 129.89 23,654,900 +0.74(+0.57%)
Apr 25, 2019 130.06 131.37 128.83 129.15 38,030,648 +4.14(+3.31%)
Apr 24, 2019 125.79 125.85 124.52 125.01 31,178,375 -0.43(-0.34%)
Apr 23, 2019 124.10 125.58 123.83 125.44 24,023,947 +1.68(+1.36%)
Apr 22, 2019 122.62 124.00 122.57 123.76 15,642,914 +0.39(+0.32%)
Apr 18, 2019 122.19 123.52 121.30 123.37 27,991,000 +1.60(+1.31%)
Apr 17, 2019 121.24 121.85 120.54 121.77 19,020,281 +1.00(+0.83%)
Apr 16, 2019 121.64 121.65 120.10 120.77 14,062,866 -0.28(-0.23%)
Apr 15, 2019 120.94 121.58 120.57 121.05 15,789,556 +0.10(+0.08%)
Apr 12, 2019 120.64 120.98 120.37 120.95 19,745,100 +0.62(+0.52%)
Apr 11, 2019 120.54 120.85 119.92 120.33 14,205,873 +0.14(+0.12%)
Apr 10, 2019 119.76 120.35 119.54 120.19 16,465,169 +0.91(+0.76%)
Apr 09, 2019 118.63 119.54 118.58 119.28 17,610,348 -0.65(-0.54%)
Apr 08, 2019 119.81 120.02 118.64 119.93 15,115,828 +0.04(+0.03%)
Apr 05, 2019 119.39 120.23 119.37 119.89 15,826,200 +0.53(+0.44%)
Apr 04, 2019 120.10 120.23 118.38 119.36 20,104,851 -0.61(-0.51%)
Apr 03, 2019 119.86 120.43 119.15 119.97 22,859,336 +0.78(+0.65%)
Apr 02, 2019 119.06 119.48 118.52 119.19 18,141,341 +0.17(+0.14%)
Apr 01, 2019 118.95 119.11 118.10 119.02 23,545,598 +1.08(+0.92%)
Mar 29, 2019 118.07 118.32 116.96 117.94 25,399,700 +1.01(+0.86%)
Mar 28, 2019 117.44 117.58 116.13 116.93 18,324,675 +0.16(+0.14%)
Mar 27, 2019 117.88 118.21 115.52 116.77 22,727,885 -1.14(-0.97%)
Mar 26, 2019 118.62 118.71 116.85 117.91 26,087,022 +0.25(+0.21%)
Mar 25, 2019 116.56 118.01 116.32 117.66 27,052,856 +0.61(+0.52%)
Mar 22, 2019 119.50 119.59 117.04 117.05 33,624,500 -3.17(-2.64%)
Mar 21, 2019 117.14 120.82 117.09 120.22 29,852,026 +2.70(+2.30%)
Mar 20, 2019 117.39 118.75 116.71 117.52 28,108,344 -0.13(-0.11%)
Mar 19, 2019 118.09 118.44 116.99 117.65 37,588,062 +0.08(+0.07%)
Mar 18, 2019 116.17 117.61 116.05 117.57 31,144,116 +1.66(+1.43%)
Mar 15, 2019 115.34 117.25 114.59 115.91 54,630,600 +1.32(+1.15%)
Mar 14, 2019 114.54 115.20 114.33 114.59 30,760,494 +0.09(+0.08%)
Mar 13, 2019 114.13 115.00 113.78 114.50 35,503,550 +0.88(+0.77%)
Mar 12, 2019 112.82 113.99 112.65 113.62 26,131,130 +0.79(+0.70%)
Mar 11, 2019 110.99 112.95 110.98 112.83 26,489,340 +2.32(+2.10%)
Mar 08, 2019 109.16 110.71 108.80 110.51 22,818,400 +0.12(+0.11%)
Mar 07, 2019 111.40 111.55 109.86 110.39 25,322,362 -1.36(-1.22%)
Mar 06, 2019 111.87 112.66 111.43 111.75 17,666,789 +0.05(+0.04%)
Mar 05, 2019 112.25 112.39 111.23 111.70 19,096,763 -0.56(-0.50%)
Mar 04, 2019 113.02 113.25 110.80 112.26 26,597,246 -0.27(-0.24%)
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.