Microsoft (NQ: MSFT )

304.21 USD +1.46 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 94.84 95.71 93.63 93.77 30,181,708 -0.43(-0.46%)
Feb 27, 2018 95.74 95.84 94.20 94.20 25,864,432 -1.22(-1.28%)
Feb 26, 2018 94.40 95.45 94.25 95.42 30,173,191 +1.36(+1.45%)
Feb 23, 2018 93.60 94.07 92.36 94.06 26,329,226 +2.33(+2.54%)
Feb 22, 2018 91.36 91.73 23,627,922 +0.24(+0.26%)
Feb 21, 2018 92.98 93.36 91.49 91.49 26,695,380 -1.23(-1.33%)
Feb 20, 2018 93.06 91.07 92.72 30,883,115 +0.72(+0.78%)
Feb 16, 2018 92.00 92.00 92.00 0 -0.66(-0.71%)
Feb 15, 2018 91.21 92.72 90.82 92.66 27,822,918 +1.85(+2.04%)
Feb 14, 2018 88.51 90.99 88.41 90.81 34,953,550 +0.98(+1.09%)
Feb 13, 2018 90.00 89.83 26,335,118 +0.70(+0.79%)
Feb 12, 2018 88.74 89.78 87.93 89.13 35,711,662 +0.95(+1.08%)
Feb 09, 2018 86.30 88.93 83.85 88.18 63,499,065 +3.17(+3.73%)
Feb 08, 2018 89.71 89.88 84.78 85.01 55,300,460 -4.60(-5.13%)
Feb 07, 2018 90.49 91.76 89.20 89.61 41,091,238 -1.72(-1.88%)
Feb 06, 2018 86.89 91.47 85.75 91.33 67,983,293 +3.33(+3.78%)
Feb 05, 2018 90.56 93.24 88.08 88.00 50,626,511 -3.78(-4.12%)
Feb 02, 2018 93.64 93.81 91.50 91.78 47,867,753 -2.48(-2.63%)
Feb 01, 2018 94.79 96.07 93.58 94.26 46,943,442 -0.75(-0.79%)
Jan 31, 2018 93.75 95.40 93.51 95.01 48,355,907 +2.27(+2.45%)
Jan 30, 2018 93.30 93.66 92.89 92.74 38,576,086 -1.18(-1.26%)
Jan 29, 2018 95.14 95.45 93.72 93.92 31,538,886 -0.14(-0.15%)
Jan 26, 2018 93.12 94.06 92.58 94.06 29,172,167 +1.73(+1.87%)
Jan 25, 2018 92.46 93.24 91.93 92.33 26,379,935 +0.51(+0.56%)
Jan 24, 2018 92.55 93.43 91.58 91.82 32,752,560 -0.08(-0.09%)
Jan 23, 2018 91.90 92.30 91.54 91.90 23,374,003 +0.29(+0.32%)
Jan 22, 2018 90.00 91.62 89.75 91.61 23,585,034 +1.61(+1.79%)
Jan 19, 2018 90.14 90.61 89.66 90.00 36,875,013 -0.10(-0.11%)
Jan 18, 2018 89.80 90.67 89.75 90.10 24,150,024 -0.04(-0.04%)
Jan 17, 2018 89.08 90.28 88.76 90.14 25,617,984 +1.79(+2.03%)
Jan 16, 2018 90.10 90.79 88.04 88.35 36,591,541 -1.25(-1.40%)
Jan 12, 2018 89.60 89.60 89.60 0 +1.52(+1.73%)
Jan 11, 2018 88.13 88.13 87.24 88.08 17,800,267 +0.26(+0.30%)
Jan 10, 2018 87.41 87.82 18,640,061 -0.40(-0.45%)
Jan 09, 2018 88.65 88.73 87.86 88.22 19,473,891 -0.06(-0.07%)
Jan 08, 2018 88.20 88.58 87.60 88.28 22,111,070 +0.09(+0.10%)
Jan 05, 2018 87.66 88.41 87.60 88.19 23,407,110 +1.08(+1.24%)
Jan 04, 2018 86.59 87.66 86.57 87.11 21,906,016 +0.76(+0.88%)
Jan 03, 2018 86.06 86.51 85.97 86.35 26,057,860 +0.40(+0.47%)
Jan 02, 2018 86.12 86.31 85.50 85.95 22,476,305 +0.41(+0.48%)
Dec 29, 2017 85.54 85.54 85.54 0 -0.18(-0.21%)
Dec 28, 2017 85.90 85.93 85.55 85.72 10,593,319 +0.01(+0.01%)
Dec 27, 2017 85.65 85.98 85.21 85.71 14,676,433 +0.31(+0.36%)
Dec 26, 2017 85.31 85.53 85.03 85.40 9,887,848 -0.11(-0.13%)
Dec 22, 2017 85.40 85.63 84.92 85.51 14,145,841 +0.01(+0.01%)
Dec 21, 2017 86.05 86.10 85.40 85.50 17,942,175 -0.02(-0.02%)
Dec 20, 2017 86.20 86.30 84.71 85.52 23,667,462 -0.31(-0.36%)
Dec 19, 2017 86.35 86.35 85.27 85.83 23,345,607 -0.55(-0.64%)
Dec 18, 2017 87.12 87.50 86.23 86.38 22,282,059 -0.47(-0.54%)
Dec 15, 2017 85.26 87.09 84.88 86.85 53,936,687 +2.16(+2.55%)
Dec 14, 2017 85.43 85.87 84.53 84.69 19,303,492 -0.66(-0.77%)
Dec 13, 2017 85.74 85.95 85.17 85.35 21,709,038 -0.23(-0.27%)
Dec 12, 2017 85.31 86.05 85.08 85.58 23,921,430 +0.35(+0.41%)
Dec 11, 2017 84.29 85.37 84.15 85.23 22,359,321 +1.07(+1.27%)
Dec 08, 2017 83.63 84.58 83.33 84.16 24,489,106 +1.67(+2.02%)
Dec 07, 2017 82.54 82.80 82.00 82.49 23,177,133 -0.29(-0.35%)
Dec 06, 2017 81.55 83.14 81.43 82.78 24,889,674 +1.19(+1.46%)
Dec 05, 2017 81.34 82.68 80.98 81.59 26,148,628 +0.51(+0.63%)
Dec 04, 2017 84.42 84.42 80.70 81.08 39,088,377 -3.18(-3.77%)
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.