Microsoft (NQ: MSFT )

323.01 USD -6.48 (-1.97%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 37.40 37.41 37.41 37.41 17,503,500 +0.12(+0.32%)
Dec 30, 2013 37.22 37.38 36.90 37.29 16,271,882 +0.00(+0.00%)
Dec 27, 2013 37.58 37.62 37.17 37.29 14,563,533 -0.15(-0.40%)
Dec 26, 2013 37.20 37.49 37.17 37.44 17,611,226 +0.36(+0.97%)
Dec 24, 2013 36.72 37.17 36.64 37.08 14,242,997 +0.46(+1.26%)
Dec 23, 2013 36.81 36.89 36.55 36.62 25,098,424 -0.18(-0.49%)
Dec 20, 2013 36.25 36.93 36.19 36.80 62,650,324 +0.55(+1.52%)
Dec 19, 2013 36.53 36.55 36.08 36.25 34,111,007 -0.33(-0.90%)
Dec 18, 2013 36.36 36.60 35.53 36.58 63,146,081 +0.06(+0.16%)
Dec 17, 2013 36.65 37.11 36.33 36.52 45,433,387 -0.36(-0.99%)
Dec 16, 2013 36.73 37.00 36.54 36.88 31,731,552 +0.19(+0.53%)
Dec 13, 2013 37.43 37.45 36.62 36.69 40,074,360 -0.53(-1.42%)
Dec 12, 2013 37.60 37.64 37.18 37.22 35,954,397 -0.39(-1.04%)
Dec 11, 2013 37.71 38.30 37.39 37.61 39,846,927 -0.50(-1.31%)
Dec 10, 2013 38.58 38.90 38.02 38.11 36,715,858 -0.60(-1.54%)
Dec 09, 2013 38.55 38.87 38.37 38.71 30,264,642 +0.35(+0.90%)
Dec 06, 2013 38.42 38.55 37.99 38.36 0 +0.36(+0.95%)
Dec 05, 2013 38.85 38.88 37.18 38.00 116,279,386 -0.94(-2.41%)
Dec 04, 2013 38.21 38.98 38.12 38.94 51,909,515 +0.63(+1.64%)
Dec 03, 2013 38.14 38.45 38.23 38.31 52,076,952 -0.14(-0.36%)
Dec 02, 2013 38.09 38.78 38.06 38.45 42,927,323 +0.32(+0.84%)
Nov 29, 2013 37.82 38.29 37.82 38.13 0 +0.53(+1.41%)
Nov 27, 2013 37.57 37.76 37.49 37.60 0 +0.25(+0.67%)
Nov 26, 2013 37.57 37.65 37.35 37.35 34,188,941 -0.29(-0.77%)
Nov 25, 2013 37.93 37.95 37.57 37.64 30,617,648 +0.07(+0.19%)
Nov 22, 2013 37.53 37.68 37.33 37.57 0 +0.17(+0.45%)
Nov 21, 2013 37.27 37.53 37.26 37.40 23,000,357 +0.32(+0.86%)
Nov 20, 2013 36.92 37.41 36.86 37.08 32,226,799 +0.34(+0.93%)
Nov 19, 2013 36.85 37.23 36.67 36.74 44,250,335 -0.46(-1.24%)
Nov 18, 2013 37.35 37.58 37.07 37.20 53,244,619 -0.64(-1.69%)
Nov 15, 2013 37.95 38.02 37.72 37.84 0 -0.18(-0.47%)
Nov 14, 2013 37.87 38.13 37.72 38.02 46,176,442 -0.13(-0.35%)
Nov 13, 2013 36.98 38.16 36.90 38.15 44,860,226 +0.79(+2.13%)
Nov 12, 2013 37.38 37.60 37.20 37.36 31,838,940 -0.23(-0.61%)
Nov 11, 2013 37.69 37.78 37.35 37.59 26,823,350 -0.19(-0.50%)
Nov 08, 2013 37.67 37.78 37.34 37.78 0 +0.28(+0.75%)
Nov 07, 2013 37.96 38.01 37.43 37.50 60,406,459 -0.68(-1.78%)
Nov 06, 2013 37.24 38.22 37.06 38.18 88,865,317 +1.54(+4.20%)
Nov 05, 2013 35.79 36.71 35.77 36.64 51,528,396 +0.70(+1.95%)
Nov 04, 2013 35.59 35.98 35.55 35.94 28,058,671 +0.41(+1.17%)
Nov 01, 2013 35.67 35.69 35.39 35.53 0 +0.12(+0.34%)
Oct 31, 2013 35.66 35.69 35.34 35.40 41,609,920 -0.14(-0.38%)
Oct 30, 2013 35.53 35.79 35.43 35.54 36,996,793 +0.02(+0.06%)
Oct 29, 2013 35.63 35.72 35.26 35.52 31,662,761 -0.05(-0.14%)
Oct 28, 2013 35.61 35.73 35.27 35.57 38,230,370 -0.16(-0.45%)
Oct 25, 2013 35.88 36.29 35.47 35.73 0 +2.01(+5.96%)
Oct 24, 2013 33.82 34.10 33.57 33.72 51,446,432 -0.04(-0.12%)
Oct 23, 2013 34.35 34.49 33.67 33.76 58,399,263 -0.82(-2.37%)
Oct 22, 2013 35.02 35.10 34.52 34.58 40,329,998 -0.41(-1.17%)
Oct 21, 2013 34.98 35.20 34.91 34.99 27,422,133 +0.03(+0.09%)
Oct 18, 2013 34.82 34.97 34.33 34.96 41,811,699 +0.04(+0.11%)
Oct 17, 2013 34.45 34.99 34.37 34.92 31,261,601 +0.28(+0.81%)
Oct 16, 2013 34.60 34.90 34.56 34.64 34,957,206 +0.15(+0.43%)
Oct 15, 2013 34.67 34.99 34.47 34.49 47,085,546 +0.04(+0.12%)
Oct 14, 2013 33.90 34.50 33.78 34.45 27,712,220 +0.32(+0.94%)
Oct 11, 2013 33.68 34.14 33.68 34.13 0 +0.37(+1.10%)
Oct 10, 2013 33.31 33.89 33.26 33.76 42,459,647 +0.69(+2.09%)
Oct 09, 2013 33.07 33.35 32.96 33.07 35,819,659 +0.06(+0.18%)
Oct 08, 2013 33.31 33.33 32.80 33.01 40,807,699 -0.29(-0.87%)
Oct 07, 2013 33.60 33.71 33.20 33.30 35,022,609 -0.58(-1.71%)
Oct 04, 2013 33.69 33.99 33.62 33.88 33,008,107 +0.02(+0.06%)
Oct 03, 2013 33.88 34.00 33.42 33.86 38,677,883 -0.06(-0.18%)
Oct 02, 2013 33.36 34.03 33.29 33.92 46,795,009 +0.34(+1.01%)
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.