Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

436.46 -2.23 (-0.51%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 95.66 96.71 94.86 95.92 35,126,152 +1.11(+1.18%)
Dec 28, 2018 96.42 96.72 93.99 94.81 40,415,772 -0.75(-0.78%)
Dec 27, 2018 93.78 95.57 91.04 95.56 52,387,456 +0.59(+0.62%)
Dec 26, 2018 89.85 95.09 88.74 94.97 54,574,020 +6.07(+6.83%)
Dec 24, 2018 92.25 92.52 88.76 88.90 46,520,920 -3.87(-4.17%)
Dec 21, 2018 95.98 97.27 92.04 92.77 117,789,200 -3.10(-3.23%)
Dec 20, 2018 97.32 98.51 93.29 95.87 74,392,840 -2.06(-2.10%)
Dec 19, 2018 97.89 100.94 95.72 97.93 72,182,760 -0.26(-0.27%)
Dec 18, 2018 97.98 98.70 96.82 98.19 51,070,308 +1.02(+1.05%)
Dec 17, 2018 99.55 99.92 96.06 97.17 60,295,352 -2.96(-2.96%)
Dec 14, 2018 102.23 103.19 99.64 100.14 49,811,844 -3.23(-3.12%)
Dec 13, 2018 103.49 104.71 102.59 103.37 32,440,054 +0.35(+0.34%)
Dec 12, 2018 104.73 105.08 102.98 103.02 38,301,824 +0.46(+0.45%)
Dec 11, 2018 103.70 104.78 101.47 102.55 44,849,928 +0.94(+0.93%)
Dec 10, 2018 98.97 101.98 98.12 101.61 43,190,992 +2.62(+2.64%)
Dec 07, 2018 102.36 103.37 98.50 98.99 47,696,036 -4.13(-4.00%)
Dec 06, 2018 99.94 103.17 99.16 103.12 50,874,460 +0.63(+0.62%)
Dec 04, 2018 105.72 106.38 102.19 102.49 47,856,984 -3.37(-3.19%)
Dec 03, 2018 106.72 107.12 104.58 105.86 36,363,360 +1.13(+1.08%)
Nov 30, 2018 104.55 104.80 103.28 104.73 35,647,004 +0.66(+0.64%)
Nov 29, 2018 104.20 104.94 102.97 104.06 29,428,868 -0.88(-0.84%)
Nov 28, 2018 101.89 105.14 101.86 104.94 49,126,596 +3.76(+3.71%)
Nov 27, 2018 100.36 101.36 99.50 101.19 30,808,632 +0.63(+0.63%)
Nov 26, 2018 98.97 100.70 98.77 100.55 34,196,472 +3.21(+3.30%)
Nov 23, 2018 96.49 98.04 96.33 97.34 14,636,665 -0.04(-0.04%)
Nov 21, 2018 97.38 97.38 97.38 0 +1.32(+1.38%)
Nov 20, 2018 96.14 97.25 93.83 96.06 67,801,248 -2.75(-2.78%)
Nov 19, 2018 102.25 102.53 97.79 98.80 45,896,144 -3.47(-3.39%)
Nov 16, 2018 101.13 102.83 100.86 102.27 35,473,880 +0.95(+0.94%)
Nov 15, 2018 99.15 101.81 98.13 101.32 40,724,292 +2.18(+2.20%)
Nov 14, 2018 102.09 102.24 98.66 99.14 41,801,628 -1.43(-1.42%)
Nov 13, 2018 101.14 102.25 100.28 100.56 37,606,744 +0.07(+0.06%)
Nov 12, 2018 102.89 103.40 99.77 100.50 35,729,424 -2.54(-2.46%)
Nov 09, 2018 104.24 104.80 102.27 103.03 34,071,436 -2.05(-1.95%)
Nov 08, 2018 105.13 105.52 104.30 105.08 27,096,256 -0.20(-0.19%)
Nov 07, 2018 102.91 105.55 102.88 105.28 40,289,440 +3.99(+3.94%)
Nov 06, 2018 100.97 102.35 99.94 101.30 25,876,274 +0.20(+0.20%)
Nov 05, 2018 100.03 101.31 99.58 101.10 29,680,896 +1.27(+1.27%)
Nov 02, 2018 100.13 100.92 98.71 99.83 40,070,136 +0.23(+0.23%)
Nov 01, 2018 100.67 100.92 99.24 99.60 35,489,176 -0.84(-0.83%)
Oct 31, 2018 99.14 101.69 99.10 100.44 54,297,724 +2.90(+2.97%)
Oct 30, 2018 97.48 98.15 94.14 97.54 69,481,352 -0.11(-0.12%)
Oct 29, 2018 101.66 102.22 95.57 97.66 58,638,952 -2.92(-2.91%)
Oct 26, 2018 99.39 102.26 98.51 100.58 59,044,912 -1.26(-1.24%)
Oct 25, 2018 100.19 102.75 99.82 101.84 65,538,684 +5.62(+5.84%)
Oct 24, 2018 101.94 102.02 95.53 96.22 67,858,784 -5.44(-5.35%)
Oct 23, 2018 101.34 102.47 98.84 101.65 46,526,244 -1.44(-1.40%)
Oct 22, 2018 102.80 103.95 101.78 103.09 28,191,026 +0.91(+0.89%)
Oct 19, 2018 102.43 104.25 101.76 102.18 34,864,968 +0.15(+0.15%)
Oct 18, 2018 103.53 103.94 101.40 102.03 34,537,960 -2.08(-2.00%)
Oct 17, 2018 105.02 105.14 103.02 104.11 28,230,434 -0.27(-0.26%)
Oct 16, 2018 103.01 104.77 102.45 104.38 33,606,412 +3.20(+3.16%)
Oct 15, 2018 102.41 102.95 100.57 101.18 34,094,520 -1.85(-1.80%)
Oct 12, 2018 102.51 104.61 100.73 103.03 50,770,364 +3.44(+3.46%)
Oct 11, 2018 99.07 102.43 97.98 99.59 67,928,520 -0.23(-0.24%)
Oct 10, 2018 104.61 104.85 99.48 99.83 65,252,656 -5.74(-5.43%)
Oct 09, 2018 104.51 106.33 104.19 105.56 27,853,670 +1.33(+1.27%)
Oct 08, 2018 105.00 105.35 102.82 104.24 31,517,520 -1.20(-1.14%)
Oct 05, 2018 105.91 106.42 104.04 105.44 30,912,624 -0.62(-0.58%)
Oct 04, 2018 107.77 107.92 104.97 106.06 37,026,104 -2.24(-2.07%)
Oct 03, 2018 108.54 109.25 108.08 108.30 17,700,544 +0.02(+0.02%)
Oct 02, 2018 108.42 108.93 107.61 108.28 22,098,840 -0.43(-0.40%)
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.