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, 2013 31.97 32.05 31.71 31.84 0 -0.01(-0.03%)
Jul 30, 2013 31.78 32.12 31.55 31.85 45,799,476 +0.31(+0.98%)
Jul 29, 2013 31.47 31.60 31.40 31.54 28,870,655 -0.08(-0.25%)
Jul 26, 2013 31.26 31.62 31.20 31.62 0 +0.23(+0.73%)
Jul 25, 2013 31.62 31.65 31.25 31.39 63,212,927 -0.57(-1.78%)
Jul 24, 2013 32.03 32.19 31.89 31.96 52,802,780 +0.14(+0.44%)
Jul 23, 2013 31.91 32.04 31.71 31.82 65,810,331 -0.19(-0.59%)
Jul 22, 2013 31.65 32.01 31.40 32.01 79,030,271 +0.61(+1.94%)
Jul 19, 2013 32.40 32.67 31.02 31.40 248,428,494 -4.04(-11.40%)
Jul 18, 2013 35.72 35.89 35.22 35.44 49,205,134 -0.14(-0.40%)
Jul 17, 2013 36.34 36.39 35.49 35.58 37,284,516 -0.69(-1.90%)
Jul 16, 2013 36.01 36.43 35.96 36.27 36,378,481 +0.10(+0.28%)
Jul 15, 2013 35.66 36.22 35.58 36.17 34,142,125 +0.50(+1.40%)
Jul 12, 2013 35.58 35.73 35.28 35.67 0 -0.02(-0.04%)
Jul 11, 2013 35.00 35.77 34.90 35.69 53,619,047 +0.98(+2.84%)
Jul 10, 2013 34.34 34.81 34.32 34.70 29,863,085 +0.35(+1.02%)
Jul 09, 2013 34.58 34.60 34.14 34.35 25,318,501 +0.02(+0.07%)
Jul 08, 2013 34.35 34.59 33.98 34.33 32,396,842 +0.12(+0.34%)
Jul 05, 2013 34.09 34.24 33.58 34.21 0 +0.20(+0.59%)
Jul 03, 2013 33.66 34.37 33.60 34.01 0 +0.07(+0.21%)
Jul 02, 2013 34.41 34.44 33.63 33.94 37,629,920 -0.42(-1.22%)
Jul 01, 2013 34.75 34.99 34.33 34.36 31,055,368 -0.18(-0.54%)
Jun 28, 2013 34.38 34.79 34.34 34.54 65,548,196 -0.08(-0.22%)
Jun 27, 2013 34.52 34.78 34.50 34.62 28,993,042 +0.27(+0.79%)
Jun 26, 2013 34.12 34.48 33.89 34.35 48,665,692 +0.68(+2.02%)
Jun 25, 2013 34.08 34.38 33.46 33.67 44,051,085 -0.05(-0.13%)
Jun 24, 2013 32.94 34.20 32.57 33.72 56,108,988 +0.45(+1.35%)
Jun 21, 2013 33.66 33.73 33.05 33.26 85,338,495 -0.23(-0.67%)
Jun 20, 2013 34.26 34.33 33.37 33.49 54,493,643 -1.10(-3.18%)
Jun 19, 2013 34.96 35.09 34.59 34.59 30,816,108 -0.39(-1.11%)
Jun 18, 2013 34.97 35.17 34.90 34.98 28,616,119 -0.02(-0.06%)
Jun 17, 2013 34.69 35.16 34.63 35.00 0 +0.60(+1.74%)
Jun 14, 2013 34.55 34.69 34.25 34.40 0 -0.31(-0.91%)
Jun 13, 2013 34.99 35.02 34.59 34.72 45,638,953 -0.28(-0.81%)
Jun 12, 2013 35.14 35.27 34.85 35.00 37,372,282 +0.16(+0.46%)
Jun 11, 2013 35.05 35.18 34.68 34.84 39,435,695 -0.63(-1.78%)
Jun 10, 2013 35.51 35.65 35.14 35.47 35,991,809 -0.20(-0.56%)
Jun 07, 2013 35.25 35.78 35.06 35.67 0 +0.71(+2.03%)
Jun 06, 2013 34.84 35.11 34.49 34.96 37,618,472 +0.18(+0.52%)
Jun 05, 2013 34.60 34.89 34.43 34.78 46,024,857 -0.21(-0.60%)
Jun 04, 2013 35.62 35.74 34.77 34.99 65,529,499 -0.60(-1.69%)
Jun 03, 2013 34.92 35.63 34.83 35.59 51,251,911 +0.69(+1.98%)
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%)
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.