Microsoft (NQ: MSFT )

257.71 USD -1.03 (-0.40%)
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 73.30 73.44 72.41 72.70 23,598,494 -0.34(-0.47%)
Jul 28, 2017 72.67 73.31 72.54 73.04 18,306,680 -0.12(-0.16%)
Jul 27, 2017 73.76 74.42 72.32 73.16 36,843,645 -0.89(-1.20%)
Jul 26, 2017 74.34 74.38 73.81 74.05 16,247,473 -0.14(-0.19%)
Jul 25, 2017 74.30 74.19 22,016,781 +0.59(+0.80%)
Jul 24, 2017 73.53 73.72 73.13 73.60 21,393,554 -0.19(-0.26%)
Jul 21, 2017 73.45 74.29 73.17 73.79 46,717,082 -0.43(-0.58%)
Jul 20, 2017 74.18 74.30 73.28 74.22 42,134,664 +0.36(+0.49%)
Jul 19, 2017 73.50 74.04 73.48 73.86 22,381,389 +0.56(+0.76%)
Jul 18, 2017 73.09 73.39 72.66 73.30 26,432,262 -0.05(-0.07%)
Jul 17, 2017 72.80 73.45 72.72 73.35 21,802,033 +0.57(+0.78%)
Jul 14, 2017 72.24 73.27 71.96 72.78 25,868,086 +1.01(+1.41%)
Jul 13, 2017 71.50 72.04 71.31 71.77 20,269,536 +0.62(+0.87%)
Jul 12, 2017 70.69 71.28 70.55 71.15 17,750,022 +1.16(+1.66%)
Jul 11, 2017 70.00 70.68 69.75 69.99 17,459,622 +0.01(+0.01%)
Jul 10, 2017 69.46 70.25 69.20 69.98 15,013,363 +0.52(+0.75%)
Jul 07, 2017 68.70 69.84 68.70 69.46 16,878,317 +0.89(+1.30%)
Jul 06, 2017 68.27 68.78 68.12 68.57 21,116,407 -0.51(-0.74%)
Jul 05, 2017 68.25 69.44 68.22 69.08 21,175,857 +0.91(+1.33%)
Jul 03, 2017 69.33 69.60 68.02 68.17 16,165,538 -0.76(-1.10%)
Jun 30, 2017 68.78 69.36 68.74 68.93 24,160,638 +0.44(+0.64%)
Jun 29, 2017 69.38 69.49 68.09 68.49 28,916,615 -1.31(-1.88%)
Jun 28, 2017 69.21 69.84 68.79 69.80 25,806,080 +0.59(+0.85%)
Jun 27, 2017 70.11 70.18 69.18 69.21 25,214,993 -1.32(-1.87%)
Jun 26, 2017 71.40 71.71 70.44 70.53 19,606,974 -0.68(-0.95%)
Jun 23, 2017 71.25 71.21 27,617,291 +0.95(+1.35%)
Jun 22, 2017 70.54 70.59 69.71 70.26 22,965,736 -0.01(-0.01%)
Jun 21, 2017 70.21 70.62 69.94 70.27 19,890,100 +0.36(+0.51%)
Jun 20, 2017 70.82 70.87 69.87 69.91 21,511,475 -0.96(-1.35%)
Jun 19, 2017 70.50 70.94 70.35 70.87 23,795,851 +0.87(+1.24%)
Jun 16, 2017 69.73 70.03 69.22 70.00 48,345,085 +0.10(+0.14%)
Jun 15, 2017 69.27 70.21 68.80 69.90 26,068,113 -0.37(-0.53%)
Jun 14, 2017 70.91 71.10 69.43 70.27 25,509,260 -0.38(-0.54%)
Jun 13, 2017 70.02 70.82 69.96 70.65 25,258,312 +0.87(+1.25%)
Jun 12, 2017 69.25 69.93 68.13 69.78 47,760,228 -0.54(-0.77%)
Jun 09, 2017 72.04 72.08 68.59 70.32 49,187,396 -1.63(-2.27%)
Jun 08, 2017 72.51 72.52 71.50 71.95 24,586,682 -0.44(-0.61%)
Jun 07, 2017 72.64 72.77 71.95 72.39 22,301,737 -0.13(-0.18%)
Jun 06, 2017 72.30 72.62 72.27 72.52 31,509,781 +0.24(+0.33%)
Jun 05, 2017 71.97 72.89 71.81 72.28 33,316,263 +0.52(+0.72%)
Jun 02, 2017 70.44 71.86 70.24 71.76 34,770,261 +1.66(+2.37%)
Jun 01, 2017 70.24 70.61 69.45 70.10 21,603,601 +0.26(+0.37%)
May 31, 2017 70.53 70.74 69.81 69.84 30,435,585 -0.57(-0.81%)
May 30, 2017 69.79 70.41 69.77 70.41 17,071,030 +0.45(+0.64%)
May 26, 2017 69.80 70.22 69.52 69.96 19,827,923 +0.34(+0.49%)
May 25, 2017 68.97 69.88 68.91 69.62 21,854,048 +0.85(+1.24%)
May 24, 2017 68.87 68.88 68.45 68.77 14,666,857 +0.09(+0.13%)
May 23, 2017 68.72 68.75 68.38 68.68 15,424,333 +0.23(+0.34%)
May 22, 2017 67.89 68.50 67.50 68.45 16,236,813 +0.76(+1.12%)
May 19, 2017 67.50 68.10 67.43 67.69 26,961,119 -0.02(-0.03%)
May 18, 2017 67.40 68.13 67.15 67.71 25,198,755 +0.23(+0.34%)
May 17, 2017 68.89 69.10 67.43 67.48 30,545,744 -1.93(-2.78%)
May 16, 2017 68.23 69.44 68.16 69.41 34,951,789 +0.98(+1.43%)
May 15, 2017 68.14 68.48 67.57 68.43 31,528,586 +0.05(+0.07%)
May 12, 2017 68.61 68.61 68.04 68.38 18,714,123 -0.08(-0.12%)
May 11, 2017 68.36 68.73 68.12 68.46 28,785,084 -0.85(-1.23%)
May 10, 2017 68.99 69.56 68.92 69.31 17,977,130 +0.27(+0.39%)
May 09, 2017 68.86 69.28 68.68 69.04 22,857,904 +0.10(+0.15%)
May 08, 2017 68.97 69.05 68.42 68.94 18,566,053 -0.06(-0.09%)
May 05, 2017 68.90 69.03 68.49 69.00 19,128,782 +0.19(+0.28%)
May 04, 2017 69.03 69.08 68.64 68.81 21,749,207 -0.27(-0.39%)
May 03, 2017 69.38 69.38 68.71 69.08 28,926,923 -0.22(-0.32%)
May 02, 2017 69.71 69.71 69.13 69.30 23,904,186 -0.11(-0.16%)
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.