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

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Aug 31, 2020 219.29 220.93 216.69 217.87 29,763,182 -3.27(-1.48%)
Aug 28, 2020 220.43 222.81 218.88 221.13 27,217,516 +2.25(+1.03%)
Aug 27, 2020 215.32 223.30 211.95 218.88 59,596,160 +5.25(+2.46%)
Aug 26, 2020 210.48 214.54 209.97 213.64 40,963,996 +4.52(+2.16%)
Aug 25, 2020 205.86 209.25 205.86 209.12 23,831,900 +2.69(+1.30%)
Aug 24, 2020 207.49 208.20 205.21 206.43 26,340,250 +0.65(+0.31%)
Aug 21, 2020 206.59 208.90 205.62 205.78 37,524,184 -1.51(-0.73%)
Aug 20, 2020 202.42 207.69 201.81 207.29 27,912,574 +4.72(+2.33%)
Aug 19, 2020 204.31 204.89 202.14 202.57 28,578,472 -1.24(-0.61%)
Aug 18, 2020 202.89 204.65 201.62 203.81 22,134,414 +1.17(+0.58%)
Aug 17, 2020 201.99 203.52 201.33 202.65 20,927,584 +1.33(+0.66%)
Aug 14, 2020 201.18 201.98 199.98 201.32 18,635,454 +0.19(+0.10%)
Aug 13, 2020 201.84 203.68 200.59 201.12 23,420,310 -0.47(-0.23%)
Aug 12, 2020 197.84 202.65 197.32 201.59 29,077,828 +5.60(+2.86%)
Aug 11, 2020 199.63 200.11 195.76 196.00 37,787,012 -4.69(-2.34%)
Aug 10, 2020 203.99 204.19 198.86 200.69 38,076,324 -4.08(-1.99%)
Aug 07, 2020 207.05 207.87 203.27 204.77 28,868,460 -3.73(-1.79%)
Aug 06, 2020 204.63 208.51 203.87 208.50 33,874,364 +3.29(+1.60%)
Aug 05, 2020 207.10 207.19 203.89 205.21 29,925,386 -0.34(-0.16%)
Aug 04, 2020 206.40 206.97 202.68 205.55 51,118,072 -3.13(-1.50%)
Aug 03, 2020 203.84 209.74 202.80 208.68 81,906,648 +11.11(+5.62%)
Jul 31, 2020 196.98 197.65 191.78 197.57 53,178,528 +1.07(+0.54%)
Jul 30, 2020 193.70 197.04 192.32 196.50 25,980,920 -0.15(-0.08%)
Jul 29, 2020 195.15 197.22 194.68 196.65 20,365,942 +1.97(+1.01%)
Jul 28, 2020 196.22 197.27 194.42 194.69 24,115,800 -1.76(-0.90%)
Jul 27, 2020 194.16 196.56 193.57 196.45 31,279,814 +2.46(+1.27%)
Jul 24, 2020 193.14 195.50 190.34 193.99 41,327,272 -1.20(-0.61%)
Jul 23, 2020 199.67 203.26 194.81 195.19 69,951,800 -8.88(-4.35%)
Jul 22, 2020 201.60 204.59 200.82 204.06 51,263,884 +2.89(+1.44%)
Jul 21, 2020 205.90 206.17 200.48 201.17 39,501,488 -2.75(-1.35%)
Jul 20, 2020 197.56 204.59 195.64 203.92 38,228,160 +8.40(+4.30%)
Jul 17, 2020 197.05 197.60 194.08 195.51 32,826,972 -1.00(-0.51%)
Jul 16, 2020 197.94 198.23 194.97 196.52 31,049,742 -3.97(-1.98%)
Jul 15, 2020 201.95 203.66 197.59 200.49 33,379,154 -0.93(-0.46%)
Jul 14, 2020 198.65 201.41 194.69 201.41 38,982,816 +1.86(+0.93%)
Jul 13, 2020 206.69 207.97 199.00 199.55 39,545,348 -6.36(-3.09%)
Jul 10, 2020 205.87 206.31 203.42 205.91 27,163,772 -0.63(-0.30%)
Jul 09, 2020 208.48 208.52 203.79 206.54 34,334,736 +0.97(+0.47%)
Jul 08, 2020 202.44 205.52 201.11 205.57 34,850,580 +1.14(+0.56%)
Jul 07, 2020 202.81 206.88 200.44 204.43 34,822,868 +1.38(+0.68%)
Jul 06, 2020 201.25 203.47 200.53 203.05 33,065,424 +4.28(+2.15%)
Jul 02, 2020 198.21 200.47 197.56 198.77 30,420,090 +1.50(+0.76%)
Jul 01, 2020 195.76 198.86 194.44 197.27 33,255,706 +1.15(+0.58%)
Jun 30, 2020 190.70 196.98 190.56 196.12 35,593,852 +4.89(+2.55%)
Jun 29, 2020 188.67 191.32 186.52 191.24 27,698,056 +2.03(+1.08%)
Jun 26, 2020 192.48 192.63 187.81 189.20 56,735,460 -3.87(-2.00%)
Jun 25, 2020 190.62 193.33 188.37 193.07 28,827,102 +2.41(+1.26%)
Jun 24, 2020 194.28 195.87 189.42 190.66 38,107,388 -3.92(-2.02%)
Jun 23, 2020 194.75 196.55 194.12 194.58 32,065,138 +1.29(+0.67%)
Jun 22, 2020 188.68 193.47 188.14 193.29 34,021,536 +5.22(+2.78%)
Jun 19, 2020 191.38 192.06 187.31 188.06 46,115,300 -1.13(-0.60%)
Jun 18, 2020 186.96 189.36 186.96 189.19 23,906,642 +1.86(+0.99%)
Jun 17, 2020 187.95 189.19 186.66 187.33 26,639,486 +0.79(+0.42%)
Jun 16, 2020 185.89 188.48 184.51 186.54 44,122,848 +3.54(+1.93%)
Jun 15, 2020 177.88 183.89 177.33 183.01 33,970,068 +2.08(+1.15%)
Jun 12, 2020 183.62 184.76 178.46 180.92 45,007,480 +1.42(+0.79%)
Jun 11, 2020 185.43 188.65 179.31 179.51 54,793,968 -10.19(-5.37%)
Jun 10, 2020 184.19 191.31 184.07 189.69 45,485,240 +6.78(+3.71%)
Jun 09, 2020 181.18 183.78 180.46 182.91 30,877,550 +1.39(+0.76%)
Jun 08, 2020 179.19 181.71 177.74 181.52 34,441,572 +1.12(+0.62%)
Jun 05, 2020 175.99 180.91 175.40 180.40 41,396,484 +4.12(+2.34%)
Jun 04, 2020 177.61 179.09 175.68 176.28 29,830,042 -2.35(-1.32%)
Jun 03, 2020 178.11 179.19 176.91 178.63 28,318,014 +0.43(+0.24%)
Jun 02, 2020 177.56 178.28 174.77 178.20 31,923,670 +2.00(+1.14%)
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.