Microsoft (NQ: MSFT )

231.60 USD +4.87 (+2.15%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 34.82 35.28 34.79 34.90 56,167,723 -0.13(-0.37%)
May 30, 2013 34.85 35.25 34.81 35.03 51,130,905 +0.15(+0.43%)
May 29, 2013 34.74 35.02 34.57 34.88 38,411,673 -0.14(-0.40%)
May 28, 2013 34.42 35.18 34.41 35.02 48,211,720 +0.75(+2.19%)
May 24, 2013 33.92 34.28 33.90 34.27 0 +0.12(+0.35%)
May 23, 2013 34.23 34.55 33.90 34.15 51,102,326 -0.46(-1.33%)
May 22, 2013 34.79 34.84 34.36 34.61 66,047,339 -0.24(-0.69%)
May 21, 2013 35.10 35.27 34.72 34.85 48,693,429 -0.23(-0.66%)
May 20, 2013 34.73 35.10 34.68 35.08 54,020,102 +0.21(+0.60%)
May 17, 2013 34.13 34.87 34.10 34.87 0 +0.79(+2.32%)
May 16, 2013 33.64 34.15 33.55 34.08 59,382,876 +0.24(+0.69%)
May 15, 2013 33.45 33.90 33.43 33.85 46,303,779 +0.82(+2.47%)
May 13, 2013 32.61 33.07 32.58 33.03 36,027,027 +0.34(+1.04%)
May 10, 2013 32.67 32.72 32.32 32.69 0 +0.03(+0.09%)
May 09, 2013 32.85 33.00 32.59 32.66 46,402,199 -0.33(-1.00%)
May 08, 2013 33.07 33.24 32.65 32.99 51,643,216 -0.32(-0.96%)
May 07, 2013 33.65 33.79 33.24 33.31 42,916,553 -0.44(-1.30%)
May 06, 2013 33.42 33.91 33.25 33.75 40,978,278 +0.26(+0.78%)
May 03, 2013 33.23 33.50 33.16 33.49 0 +0.33(+1.00%)
May 02, 2013 32.63 33.17 32.39 33.16 46,059,494 +0.44(+1.34%)
May 01, 2013 32.93 33.08 32.60 32.72 54,329,780 -0.38(-1.15%)
Apr 30, 2013 32.56 33.11 32.28 33.10 75,164,487 +0.49(+1.50%)
Apr 29, 2013 31.80 32.68 31.77 32.61 59,116,388 +0.82(+2.58%)
Apr 26, 2013 31.90 31.98 31.45 31.79 47,802,884 -0.15(-0.47%)
Apr 25, 2013 31.71 32.84 31.54 31.94 110,685,794 +0.18(+0.57%)
Apr 24, 2013 30.62 31.92 30.60 31.76 90,898,370 +1.16(+3.79%)
Apr 23, 2013 30.70 30.90 30.38 30.60 59,082,380 -0.23(-0.75%)
Apr 22, 2013 30.30 31.18 30.27 30.83 137,903,979 +1.07(+3.58%)
Apr 19, 2013 29.62 30.24 29.61 29.76 99,790,616 +0.97(+3.39%)
Apr 18, 2013 28.95 28.98 28.50 28.79 56,812,804 -0.04(-0.12%)
Apr 17, 2013 28.85 29.04 28.60 28.83 52,840,621 -0.14(-0.50%)
Apr 16, 2013 28.90 29.14 28.70 28.97 52,797,256 +0.28(+0.98%)
Apr 15, 2013 28.65 28.98 28.51 28.69 56,332,862 -0.10(-0.35%)
Apr 12, 2013 28.85 29.02 28.66 28.79 62,888,012 -0.14(-0.50%)
Apr 11, 2013 29.10 29.20 28.73 28.93 130,905,838 -1.35(-4.44%)
Apr 10, 2013 29.57 30.32 29.52 30.28 71,057,461 +0.67(+2.26%)
Apr 09, 2013 28.73 29.82 28.68 29.61 77,733,707 +1.02(+3.57%)
Apr 08, 2013 28.73 28.73 28.47 28.59 34,759,424 -0.11(-0.38%)
Apr 05, 2013 28.22 28.78 28.11 28.70 50,928,776 +0.11(+0.37%)
Apr 04, 2013 28.39 28.61 28.27 28.59 45,262,208 +0.04(+0.12%)
Apr 03, 2013 28.75 28.95 28.54 28.56 35,062,269 -0.24(-0.83%)
Apr 02, 2013 28.59 28.85 28.52 28.80 28,455,715 +0.19(+0.66%)
Apr 01, 2013 28.64 28.66 28.36 28.61 29,199,515 +0.01(+0.02%)
Mar 28, 2013 28.32 28.66 28.26 28.61 55,455,613 +0.23(+0.83%)
Mar 27, 2013 28.14 28.45 28.08 28.37 36,047,356 +0.21(+0.76%)
Mar 26, 2013 28.24 28.34 28.11 28.16 27,822,154 -0.00(-0.02%)
Mar 25, 2013 28.30 28.35 27.96 28.16 44,153,931 -0.09(-0.32%)
Mar 22, 2013 28.19 28.34 28.10 28.25 28,720,834 +0.14(+0.50%)
Mar 21, 2013 28.11 28.36 28.05 28.11 34,233,161 -0.20(-0.72%)
Mar 20, 2013 28.34 28.49 28.18 28.32 35,447,752 +0.14(+0.48%)
Mar 19, 2013 28.12 28.22 28.03 28.18 51,901,568 +0.08(+0.28%)
Mar 18, 2013 27.88 28.28 27.81 28.10 44,825,922 +0.07(+0.23%)
Mar 15, 2013 28.03 28.16 27.98 28.04 92,711,915 -0.10(-0.36%)
Mar 14, 2013 28.00 28.16 27.93 28.14 55,914,743 +0.22(+0.79%)
Mar 13, 2013 27.87 28.02 27.75 27.92 29,093,396 +0.01(+0.02%)
Mar 12, 2013 27.84 27.95 27.64 27.91 39,253,226 +0.04(+0.14%)
Mar 11, 2013 27.94 27.97 27.67 27.87 36,627,500 -0.13(-0.46%)
Mar 08, 2013 28.25 28.33 27.96 28.00 37,671,493 -0.14(-0.50%)
Mar 07, 2013 28.11 28.28 28.00 28.14 29,196,691 +0.05(+0.18%)
Mar 06, 2013 28.21 28.23 27.78 28.09 51,448,452 -0.26(-0.92%)
Mar 05, 2013 28.29 28.54 28.16 28.35 41,432,199 +0.20(+0.71%)
Mar 04, 2013 27.85 28.15 27.70 28.15 38,164,099 +0.20(+0.72%)
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.