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 (%)
Jul 31, 2015 47.29 47.37 46.50 46.70 31,201,480 -0.18(-0.38%)
Jul 30, 2015 46.26 47.40 45.93 46.88 39,777,223 +0.59(+1.27%)
Jul 29, 2015 45.40 46.78 45.26 46.29 40,944,259 +0.95(+2.10%)
Jul 28, 2015 45.58 45.64 44.79 45.34 34,328,548 -0.01(-0.02%)
Jul 27, 2015 45.94 46.01 45.25 45.35 39,701,217 -0.59(-1.28%)
Jul 24, 2015 45.91 46.32 45.80 45.94 32,333,244 -0.17(-0.37%)
Jul 23, 2015 45.27 46.23 45.10 46.11 33,929,300 +0.57(+1.25%)
Jul 22, 2015 45.44 46.93 45.20 45.54 59,151,627 -1.74(-3.68%)
Jul 21, 2015 46.78 47.33 46.48 47.28 42,760,887 +0.36(+0.77%)
Jul 20, 2015 46.65 47.13 46.44 46.92 30,631,255 +0.30(+0.64%)
Jul 17, 2015 46.55 46.78 46.26 46.62 29,467,107 -0.04(-0.09%)
Jul 16, 2015 46.01 46.69 45.97 46.66 26,269,602 +0.90(+1.97%)
Jul 15, 2015 45.68 45.89 45.43 45.76 26,625,635 +0.14(+0.31%)
Jul 14, 2015 45.45 45.96 45.31 45.62 22,880,150 +0.08(+0.18%)
Jul 13, 2015 44.97 45.62 44.96 45.54 28,177,786 +0.93(+2.08%)
Jul 10, 2015 45.01 45.14 44.57 44.61 25,465,757 +0.09(+0.20%)
Jul 09, 2015 44.75 45.22 44.50 44.52 32,422,972 +0.28(+0.63%)
Jul 08, 2015 44.44 44.88 44.03 44.24 39,785,350 -0.06(-0.14%)
Jul 07, 2015 44.34 44.49 43.32 44.30 36,435,462 -0.09(-0.20%)
Jul 06, 2015 43.96 44.48 43.95 44.39 23,033,571 -0.01(-0.02%)
Jul 02, 2015 44.48 44.40 44.40 44.40 21,752,000 -0.04(-0.10%)
Jul 01, 2015 44.46 45.23 44.10 44.45 28,342,455 +0.29(+0.67%)
Jun 30, 2015 44.71 44.71 43.94 44.15 35,945,349 -0.22(-0.50%)
Jun 29, 2015 45.04 45.23 44.36 44.37 34,074,611 -0.89(-1.97%)
Jun 26, 2015 45.65 46.28 45.03 45.26 49,835,287 -0.39(-0.85%)
Jun 25, 2015 46.03 46.06 45.50 45.65 20,605,805 +0.02(+0.03%)
Jun 24, 2015 45.67 46.24 45.55 45.63 34,890,151 -0.28(-0.60%)
Jun 23, 2015 46.13 46.28 45.62 45.91 25,896,448 -0.32(-0.69%)
Jun 22, 2015 46.33 46.72 46.16 46.23 20,317,105 +0.13(+0.28%)
Jun 19, 2015 46.79 46.83 45.99 46.10 63,837,036 -0.62(-1.33%)
Jun 18, 2015 46.22 46.80 46.17 46.72 32,658,143 +0.75(+1.63%)
Jun 17, 2015 45.73 46.07 45.36 45.97 28,703,661 +0.14(+0.31%)
Jun 16, 2015 45.35 46.24 45.30 45.83 27,070,014 +0.36(+0.78%)
Jun 15, 2015 45.45 45.65 45.04 45.47 33,254,517 -0.50(-1.08%)
Jun 12, 2015 46.22 46.46 45.90 45.97 23,930,972 -0.47(-1.01%)
Jun 11, 2015 46.66 46.92 46.13 46.44 27,346,457 -0.17(-0.36%)
Jun 10, 2015 45.79 46.83 45.69 46.61 28,417,069 +0.96(+2.10%)
Jun 09, 2015 45.76 45.94 45.46 45.65 24,405,983 -0.08(-0.17%)
Jun 08, 2015 46.30 46.43 45.67 45.73 22,120,629 -0.41(-0.89%)
Jun 05, 2015 46.31 46.52 45.84 46.14 25,438,086 -0.22(-0.47%)
Jun 04, 2015 46.79 47.16 46.20 46.36 27,744,117 -0.49(-1.05%)
Jun 03, 2015 47.37 47.74 46.82 46.85 28,001,761 -0.07(-0.15%)
Jun 02, 2015 46.93 47.35 46.62 46.92 21,497,426 -0.31(-0.66%)
Jun 01, 2015 47.06 47.77 46.62 47.23 28,836,963 +0.37(+0.79%)
May 29, 2015 47.43 47.57 46.59 46.86 36,519,594 -0.59(-1.24%)
May 28, 2015 47.50 48.02 47.39 47.45 19,283,616 -0.16(-0.34%)
May 27, 2015 46.82 47.77 46.62 47.61 27,335,133 +1.02(+2.19%)
May 26, 2015 46.83 46.88 46.19 46.59 29,581,160 -0.31(-0.66%)
May 22, 2015 47.30 46.90 46.90 46.90 25,720,600 -0.52(-1.10%)
May 21, 2015 47.28 47.60 47.01 47.42 22,408,998 -0.16(-0.34%)
May 20, 2015 47.39 47.93 47.27 47.58 25,047,419 +0.00(+0.00%)
May 19, 2015 47.56 47.81 47.18 47.58 28,574,288 -0.43(-0.90%)
May 18, 2015 47.98 48.22 47.62 48.01 24,129,777 -0.28(-0.59%)
May 15, 2015 48.87 48.90 48.05 48.29 28,642,694 -0.43(-0.87%)
May 14, 2015 48.03 48.82 48.03 48.72 32,979,842 +1.10(+2.30%)
May 13, 2015 48.19 48.32 47.57 47.62 34,184,043 +0.28(+0.58%)
May 12, 2015 46.85 47.68 46.42 47.35 29,927,664 -0.02(-0.04%)
May 11, 2015 47.55 47.91 47.37 47.37 24,609,416 -0.38(-0.80%)
May 08, 2015 47.55 47.98 47.52 47.75 35,364,911 +1.05(+2.25%)
May 07, 2015 46.27 47.08 46.16 46.70 32,971,654 +0.42(+0.91%)
May 06, 2015 47.57 47.77 46.02 46.28 52,431,350 -1.32(-2.77%)
May 05, 2015 47.82 48.16 47.31 47.60 50,368,810 -0.64(-1.33%)
May 04, 2015 48.37 48.87 48.18 48.24 34,026,274 -0.41(-0.85%)
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.