Microsoft (NQ: MSFT )

298.74 USD -2.86 (-0.95%)
Streaming Delayed Price Updated: 9:59 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 138.02 139.21 137.78 139.03 18,427,071 +1.30(+0.94%)
Sep 27, 2019 140.15 140.36 136.65 137.73 22,498,898 -1.81(-1.30%)
Sep 26, 2019 139.44 140.18 138.44 139.54 17,805,692 +0.26(+0.19%)
Sep 25, 2019 137.50 139.96 136.03 139.28 22,532,461 +1.93(+1.41%)
Sep 24, 2019 140.36 140.69 136.88 137.35 30,005,972 -1.79(-1.29%)
Sep 23, 2019 139.23 139.63 138.44 139.14 17,389,644 -0.30(-0.22%)
Sep 20, 2019 141.01 141.65 138.25 139.44 40,040,700 -1.63(-1.16%)
Sep 19, 2019 140.30 142.37 140.07 141.07 36,083,372 +2.55(+1.84%)
Sep 18, 2019 137.36 138.67 136.53 138.52 24,446,311 +1.13(+0.82%)
Sep 17, 2019 136.96 137.52 136.43 137.39 17,972,353 +1.09(+0.80%)
Sep 16, 2019 135.83 136.70 135.66 136.30 16,722,252 -1.02(-0.74%)
Sep 13, 2019 137.78 138.06 136.57 137.32 23,363,000 -0.20(-0.15%)
Sep 12, 2019 137.85 138.42 136.87 137.52 27,005,367 +1.40(+1.03%)
Sep 11, 2019 135.91 136.27 135.09 136.12 24,683,262 +0.20(+0.15%)
Sep 10, 2019 136.80 136.89 134.51 135.92 28,900,747 -1.60(-1.16%)
Sep 09, 2019 139.59 139.75 136.46 137.52 25,769,745 -1.58(-1.14%)
Sep 06, 2019 140.03 140.18 138.20 139.10 20,824,500 -0.95(-0.68%)
Sep 05, 2019 139.11 140.38 138.76 140.05 26,108,614 +2.65(+1.93%)
Sep 04, 2019 137.30 137.69 136.48 137.40 18,012,834 +1.36(+1.00%)
Sep 03, 2019 136.61 137.20 135.70 136.04 18,874,350 -1.82(-1.32%)
Aug 30, 2019 139.15 139.18 136.27 137.86 23,946,100 -0.26(-0.19%)
Aug 29, 2019 137.25 138.44 136.91 138.12 20,171,022 +2.56(+1.89%)
Aug 28, 2019 134.88 135.76 133.55 135.56 17,403,215 -0.18(-0.13%)
Aug 27, 2019 136.39 136.72 134.66 135.74 23,111,669 +0.29(+0.21%)
Aug 26, 2019 134.99 135.56 133.90 135.45 20,319,688 +2.06(+1.54%)
Aug 23, 2019 137.19 138.35 132.80 133.39 38,515,300 -4.39(-3.19%)
Aug 22, 2019 138.66 139.20 136.29 137.78 18,702,133 -1.01(-0.73%)
Aug 21, 2019 138.55 139.49 138.00 138.79 14,978,140 +1.53(+1.11%)
Aug 20, 2019 138.21 138.71 137.24 137.26 21,179,787 -1.15(-0.83%)
Aug 19, 2019 137.85 138.55 136.88 138.41 24,362,051 +2.28(+1.67%)
Aug 16, 2019 134.88 136.46 134.72 136.13 25,026,100 +2.45(+1.83%)
Aug 15, 2019 134.39 134.58 132.25 133.68 28,119,144 -0.30(-0.22%)
Aug 14, 2019 136.36 136.92 133.67 133.98 32,510,559 -4.62(-3.33%)
Aug 13, 2019 136.05 138.80 135.00 138.60 25,487,082 +2.81(+2.07%)
Aug 12, 2019 137.07 137.86 135.24 135.79 20,479,245 -1.92(-1.39%)
Aug 09, 2019 138.61 139.38 136.46 137.71 23,466,700 -1.18(-0.85%)
Aug 08, 2019 136.60 138.99 135.93 138.89 27,487,677 +3.61(+2.67%)
Aug 07, 2019 133.79 135.65 131.83 135.28 33,400,541 +0.59(+0.44%)
Aug 06, 2019 133.80 135.68 133.21 134.69 32,688,167 +2.48(+1.88%)
Aug 05, 2019 133.30 133.93 130.78 132.21 42,719,253 -4.69(-3.43%)
Aug 02, 2019 138.09 138.32 135.26 136.90 30,791,600 -1.16(-0.84%)
Aug 01, 2019 137.00 140.94 136.93 138.06 40,549,031 +1.79(+1.31%)
Jul 31, 2019 140.33 140.49 135.08 136.27 38,577,084 -4.08(-2.91%)
Jul 30, 2019 140.14 141.22 139.80 140.35 16,829,369 -0.68(-0.48%)
Jul 29, 2019 141.50 141.51 139.37 141.03 16,602,758 -0.31(-0.22%)
Jul 26, 2019 140.37 141.68 140.30 141.34 19,037,600 +1.15(+0.82%)
Jul 25, 2019 140.43 140.61 139.32 140.19 18,340,526 -0.53(-0.38%)
Jul 24, 2019 138.90 140.74 138.85 140.72 20,733,586 +1.43(+1.03%)
Jul 23, 2019 139.76 139.99 138.03 139.29 18,016,921 +0.86(+0.62%)
Jul 22, 2019 137.41 139.19 137.33 138.43 25,078,603 +1.81(+1.32%)
Jul 19, 2019 140.22 140.67 136.45 136.62 48,992,300 +0.20(+0.15%)
Jul 18, 2019 135.55 136.62 134.67 136.42 30,685,797 +0.15(+0.11%)
Jul 17, 2019 137.70 137.93 136.22 136.27 20,198,288 -0.81(-0.59%)
Jul 16, 2019 138.96 139.05 136.52 137.08 22,720,571 -1.82(-1.31%)
Jul 15, 2019 139.44 139.54 138.46 138.90 16,649,364 +0.00(+0.00%)
Jul 12, 2019 138.85 139.13 138.01 138.90 18,936,800 +0.50(+0.36%)
Jul 11, 2019 138.20 139.22 137.87 138.40 22,320,037 +0.55(+0.40%)
Jul 10, 2019 137.13 138.58 137.02 137.85 24,199,307 +1.42(+1.04%)
Jul 09, 2019 136.00 136.97 135.80 136.43 19,951,005 -0.53(-0.39%)
Jul 08, 2019 136.40 137.10 135.37 136.96 16,772,337 -0.10(-0.07%)
Jul 05, 2019 135.94 137.33 135.72 137.06 18,141,100 -0.40(-0.29%)
Jul 03, 2019 136.80 137.74 136.29 137.46 13,629,200 +0.88(+0.64%)
Jul 02, 2019 136.12 136.59 135.34 136.58 15,232,747 +0.95(+0.70%)
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.