Microsoft (NQ: MSFT )

258.83 USD +3.24 (+1.27%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 56.04 55.48 55.48 55.48 27,334,100 -0.83(-1.47%)
Dec 30, 2015 56.47 56.78 56.29 56.31 21,703,115 -0.24(-0.42%)
Dec 29, 2015 56.29 56.85 56.06 56.55 27,729,348 +0.60(+1.07%)
Dec 28, 2015 55.35 55.95 54.98 55.95 22,455,276 +0.28(+0.50%)
Dec 24, 2015 55.86 55.67 55.67 55.67 9,570,000 -0.15(-0.27%)
Dec 23, 2015 55.70 55.88 55.44 55.82 27,278,897 +0.47(+0.85%)
Dec 22, 2015 54.99 55.48 54.50 55.35 28,320,941 +0.52(+0.95%)
Dec 21, 2015 54.88 55.35 54.23 54.83 37,245,047 +0.70(+1.29%)
Dec 18, 2015 55.77 56.00 54.03 54.13 84,684,164 -1.57(-2.82%)
Dec 17, 2015 56.36 56.79 55.53 55.70 41,260,826 -0.43(-0.77%)
Dec 16, 2015 55.54 56.24 54.76 56.13 37,488,078 +0.93(+1.68%)
Dec 15, 2015 55.66 55.90 55.09 55.20 39,832,326 +0.06(+0.11%)
Dec 14, 2015 54.33 55.21 53.68 55.14 46,999,708 +1.08(+2.00%)
Dec 11, 2015 54.71 55.10 54.01 54.06 39,549,497 -1.21(-2.19%)
Dec 10, 2015 55.39 55.65 55.01 55.27 31,772,718 +0.29(+0.53%)
Dec 09, 2015 55.37 55.87 54.51 54.98 36,366,080 -0.81(-1.45%)
Dec 08, 2015 55.47 56.10 54.99 55.79 32,753,876 -0.02(-0.04%)
Dec 07, 2015 55.79 55.97 55.29 55.81 30,707,615 -0.10(-0.18%)
Dec 04, 2015 54.12 56.23 54.10 55.91 43,963,662 +1.71(+3.15%)
Dec 03, 2015 55.49 55.76 53.93 54.20 38,627,115 -1.01(-1.83%)
Dec 02, 2015 55.32 55.96 55.06 55.21 47,272,249 -0.01(-0.02%)
Dec 01, 2015 54.41 55.23 54.30 55.22 39,935,080 +0.87(+1.60%)
Nov 30, 2015 54.54 54.96 54.00 54.35 56,228,459 +0.42(+0.78%)
Nov 27, 2015 53.80 54.08 53.79 53.93 9,009,132 +0.24(+0.45%)
Nov 25, 2015 54.09 53.69 53.69 53.69 21,005,100 -0.56(-1.03%)
Nov 24, 2015 53.92 54.44 53.58 54.25 24,598,518 +0.06(+0.11%)
Nov 23, 2015 54.25 54.46 53.75 54.19 28,233,828 +0.00(+0.00%)
Nov 20, 2015 54.25 54.30 53.27 54.19 37,147,608 +0.25(+0.46%)
Nov 19, 2015 53.99 54.66 53.78 53.94 28,148,928 +0.09(+0.17%)
Nov 18, 2015 53.00 53.98 52.98 53.85 29,722,687 +0.88(+1.66%)
Nov 17, 2015 53.17 53.53 52.85 52.97 31,550,955 -0.79(-1.48%)
Nov 16, 2015 53.08 53.89 52.85 53.76 32,126,888 +0.92(+1.75%)
Nov 13, 2015 53.07 53.29 52.53 52.84 36,848,175 -0.48(-0.90%)
Nov 12, 2015 53.48 53.98 53.19 53.32 35,346,489 -0.33(-0.62%)
Nov 11, 2015 53.70 54.20 53.46 53.65 36,514,305 +0.14(+0.26%)
Nov 10, 2015 54.07 54.13 53.27 53.51 55,278,941 -0.65(-1.20%)
Nov 09, 2015 54.55 54.87 53.56 54.16 32,507,060 -0.76(-1.38%)
Nov 06, 2015 54.08 54.98 53.99 54.92 32,851,204 +0.54(+0.99%)
Nov 05, 2015 54.49 54.70 54.00 54.38 31,467,095 -0.02(-0.04%)
Nov 04, 2015 54.18 54.88 54.06 54.40 37,085,511 +0.25(+0.46%)
Nov 03, 2015 52.93 54.39 52.90 54.15 36,590,804 +0.91(+1.71%)
Nov 02, 2015 52.85 53.36 52.62 53.24 30,283,696 +0.60(+1.14%)
Oct 30, 2015 53.32 53.99 52.62 52.64 46,619,761 -0.72(-1.35%)
Oct 29, 2015 53.54 53.83 53.22 53.36 30,199,598 -0.62(-1.15%)
Oct 28, 2015 53.54 53.98 52.86 53.98 47,000,213 +0.29(+0.54%)
Oct 27, 2015 53.99 54.37 53.58 53.69 50,992,968 -0.56(-1.03%)
Oct 26, 2015 52.53 54.32 52.50 54.25 64,625,699 +1.38(+2.61%)
Oct 23, 2015 52.30 54.07 52.25 52.87 135,227,059 +4.84(+10.08%)
Oct 22, 2015 47.53 48.95 47.09 48.03 56,556,052 +0.83(+1.76%)
Oct 21, 2015 47.92 47.99 47.11 47.20 25,261,539 -0.57(-1.19%)
Oct 20, 2015 47.44 47.81 47.02 47.77 30,801,790 +0.15(+0.31%)
Oct 19, 2015 47.42 47.88 47.02 47.62 29,384,911 +0.11(+0.23%)
Oct 16, 2015 47.02 47.54 46.90 47.51 26,450,334 +0.50(+1.06%)
Oct 15, 2015 47.01 47.03 46.53 47.01 27,188,860 +0.33(+0.71%)
Oct 14, 2015 46.65 47.10 46.53 46.68 24,697,266 -0.21(-0.45%)
Oct 13, 2015 46.56 47.13 46.56 46.89 19,987,616 -0.11(-0.23%)
Oct 12, 2015 46.98 47.07 46.50 47.00 19,768,463 -0.11(-0.23%)
Oct 09, 2015 47.45 47.52 46.92 47.11 28,600,632 -0.34(-0.72%)
Oct 08, 2015 46.56 47.51 46.50 47.45 33,772,231 +0.65(+1.39%)
Oct 07, 2015 47.10 47.35 45.96 46.80 27,711,242 +0.05(+0.11%)
Oct 06, 2015 46.33 47.17 46.22 46.75 27,510,535 +0.12(+0.26%)
Oct 05, 2015 45.74 46.89 45.70 46.63 34,368,486 +1.06(+2.33%)
Oct 02, 2015 44.27 45.57 43.92 45.57 41,839,035 +0.96(+2.15%)
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.