Microsoft (NQ: MSFT )

334.97 USD +0.05 (+0.01%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 83.60 84.81 83.52 84.26 29,532,132 +0.09(+0.11%)
Nov 30, 2017 83.51 84.52 83.34 84.17 33,002,972 +0.83(+1.00%)
Nov 29, 2017 84.71 84.91 83.18 83.34 27,372,921 -1.54(-1.81%)
Nov 28, 2017 84.07 85.06 84.02 84.88 21,924,114 +1.01(+1.20%)
Nov 27, 2017 83.31 83.98 83.30 83.87 18,262,082 +0.61(+0.73%)
Nov 24, 2017 83.01 83.43 82.78 83.26 7,425,603 +0.15(+0.18%)
Nov 22, 2017 83.83 83.90 83.04 83.11 20,553,089 -0.61(-0.73%)
Nov 21, 2017 82.74 83.84 82.74 83.72 21,237,138 +1.19(+1.44%)
Nov 20, 2017 82.40 82.59 82.25 82.53 16,312,827 +0.13(+0.16%)
Nov 17, 2017 83.12 83.12 82.24 82.40 22,078,993 -0.80(-0.96%)
Nov 16, 2017 83.10 83.42 82.94 83.20 20,961,055 +0.22(+0.27%)
Nov 15, 2017 83.47 83.69 82.69 82.98 19,375,392 -1.07(-1.27%)
Nov 14, 2017 83.50 84.10 82.98 84.05 18,767,703 +0.12(+0.14%)
Nov 13, 2017 83.66 83.94 83.46 83.93 14,187,732 +0.06(+0.07%)
Nov 10, 2017 83.79 84.10 83.23 83.87 19,397,793 -0.22(-0.26%)
Nov 09, 2017 84.11 84.27 82.90 84.09 21,175,664 -0.47(-0.56%)
Nov 08, 2017 84.14 84.61 83.83 84.56 18,032,104 +0.29(+0.34%)
Nov 07, 2017 84.77 84.90 83.93 84.27 17,931,323 -0.20(-0.24%)
Nov 06, 2017 84.20 84.70 84.08 84.47 19,857,868 +0.33(+0.39%)
Nov 03, 2017 84.08 84.54 83.40 84.14 17,633,543 +0.09(+0.11%)
Nov 02, 2017 83.35 84.46 83.12 84.05 23,987,069 +0.87(+1.05%)
Nov 01, 2017 83.68 83.76 82.88 83.18 22,303,296 +0.00(+0.00%)
Oct 31, 2017 84.36 84.36 83.11 83.18 27,083,914 -0.71(-0.85%)
Oct 30, 2017 83.70 84.32 83.11 83.89 31,752,358 +0.08(+0.10%)
Oct 27, 2017 84.37 86.20 83.62 83.81 71,066,729 +5.05(+6.41%)
Oct 26, 2017 79.20 79.42 78.75 78.76 32,083,357 +0.13(+0.17%)
Oct 25, 2017 78.58 79.10 78.01 78.63 20,410,271 -0.23(-0.29%)
Oct 24, 2017 78.90 79.20 78.46 78.86 17,515,057 +0.03(+0.04%)
Oct 23, 2017 78.99 79.34 78.76 78.83 20,619,041 +0.02(+0.03%)
Oct 20, 2017 78.32 78.97 78.22 78.81 22,866,426 +0.90(+1.16%)
Oct 19, 2017 77.57 77.93 77.35 77.91 15,089,953 +0.30(+0.39%)
Oct 18, 2017 77.67 77.85 77.37 77.61 13,300,591 +0.02(+0.03%)
Oct 17, 2017 77.47 77.62 77.25 77.59 16,823,613 -0.06(-0.08%)
Oct 16, 2017 77.42 77.81 77.42 77.65 12,379,493 +0.16(+0.21%)
Oct 13, 2017 77.59 77.87 77.29 77.49 15,335,742 +0.37(+0.48%)
Oct 12, 2017 76.49 77.29 76.37 77.12 16,876,524 +0.70(+0.92%)
Oct 11, 2017 76.36 76.46 75.95 76.42 15,388,682 +0.13(+0.17%)
Oct 10, 2017 76.33 76.63 76.14 76.29 13,943,397 +0.00(+0.00%)
Oct 09, 2017 75.97 76.55 75.86 76.29 11,386,502 +0.29(+0.38%)
Oct 06, 2017 75.67 76.03 75.54 76.00 13,959,814 +0.03(+0.04%)
Oct 05, 2017 75.22 76.12 74.97 75.97 21,194,781 +1.28(+1.71%)
Oct 04, 2017 74.09 74.72 73.71 74.69 13,317,581 +0.43(+0.58%)
Oct 03, 2017 74.67 74.88 74.19 74.26 12,190,303 -0.35(-0.47%)
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.