Microsoft (NQ: MSFT )

258.88 USD -1.86 (-0.71%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 182.73 184.27 180.41 183.25 42,146,700 +1.85(+1.02%)
May 28, 2020 180.74 184.15 180.38 181.40 33,818,389 -0.41(-0.23%)
May 27, 2020 180.20 181.99 176.60 181.81 39,506,515 +0.24(+0.13%)
May 26, 2020 186.34 186.50 181.10 181.57 36,045,585 -1.94(-1.06%)
May 22, 2020 183.19 184.46 182.54 183.51 20,826,800 +0.08(+0.04%)
May 21, 2020 185.40 186.67 183.29 183.43 29,104,314 -2.23(-1.20%)
May 20, 2020 184.81 185.85 183.94 185.66 31,239,569 +2.03(+1.11%)
May 19, 2020 185.03 186.60 183.49 183.63 26,782,150 -1.28(-0.69%)
May 18, 2020 185.75 186.20 183.96 184.91 35,294,233 +1.75(+0.96%)
May 15, 2020 179.06 187.06 177.00 183.16 46,610,300 +2.63(+1.46%)
May 14, 2020 177.42 180.69 175.68 180.53 41,850,038 +0.78(+0.43%)
May 13, 2020 182.55 184.05 176.54 179.75 44,680,698 -1.85(-1.02%)
May 12, 2020 186.80 187.04 181.60 181.60 31,981,084 -5.14(-2.75%)
May 11, 2020 183.15 187.51 182.85 186.74 30,862,158 +2.06(+1.12%)
May 08, 2020 184.98 185.00 183.36 184.68 30,912,600 +1.08(+0.59%)
May 07, 2020 184.17 184.55 182.58 183.60 28,294,154 +1.06(+0.58%)
May 06, 2020 182.08 184.20 181.63 182.54 32,126,142 +1.78(+0.98%)
May 05, 2020 180.62 183.65 179.90 180.76 36,820,250 +1.92(+1.07%)
May 04, 2020 173.80 179.00 173.80 178.84 30,356,227 +4.27(+2.45%)
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.