Microsoft (NQ: MSFT )

309.16 USD -1.60 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 101.29 102.40 100.44 101.57 33,173,700 +1.18(+1.18%)
Dec 28, 2018 102.09 102.41 99.52 100.39 38,169,300 -0.79(-0.78%)
Dec 27, 2018 99.30 101.19 96.40 101.18 49,475,550 +0.62(+0.62%)
Dec 26, 2018 95.14 100.69 93.96 100.56 51,540,575 +6.43(+6.83%)
Dec 24, 2018 97.68 97.97 93.98 94.13 43,935,100 -4.10(-4.17%)
Dec 21, 2018 101.63 103.00 97.46 98.23 111,242,000 -3.28(-3.23%)
Dec 20, 2018 103.05 104.31 98.78 101.51 70,257,785 -2.18(-2.10%)
Dec 19, 2018 103.65 106.88 101.35 103.69 68,170,551 -0.28(-0.27%)
Dec 18, 2018 103.75 104.51 102.52 103.97 48,231,616 +1.08(+1.05%)
Dec 17, 2018 105.41 105.80 101.71 102.89 56,943,894 -3.14(-2.96%)
Dec 14, 2018 108.25 109.26 105.50 106.03 47,043,100 -3.42(-3.12%)
Dec 13, 2018 109.58 110.87 108.63 109.45 30,636,906 +0.37(+0.34%)
Dec 12, 2018 110.89 111.27 109.04 109.08 36,172,856 +0.49(+0.45%)
Dec 11, 2018 109.80 110.95 107.44 108.59 42,356,987 +1.00(+0.93%)
Dec 10, 2018 104.80 107.98 103.89 107.59 40,790,262 +2.77(+2.64%)
Dec 07, 2018 108.38 109.45 104.30 104.82 45,044,900 -4.37(-4.00%)
Dec 06, 2018 105.82 109.24 105.00 109.19 48,046,652 +0.67(+0.62%)
Dec 04, 2018 111.94 112.64 108.21 108.52 45,196,900 -3.57(-3.18%)
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.