Microsoft (NQ: MSFT )

329.68 USD -8.23 (-2.44%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 152.10 152.30 151.28 151.38 11,977,300 -0.94(-0.62%)
Nov 27, 2019 152.33 152.50 151.52 152.32 15,201,200 +0.26(+0.17%)
Nov 26, 2019 151.36 152.42 151.32 152.06 24,620,172 +0.83(+0.55%)
Nov 25, 2019 150.00 151.35 149.92 151.23 22,420,974 +1.64(+1.10%)
Nov 22, 2019 150.07 150.30 148.82 149.59 15,841,600 +0.11(+0.07%)
Nov 21, 2019 149.40 149.80 148.50 149.48 18,568,957 -0.14(-0.09%)
Nov 20, 2019 150.31 150.84 148.46 149.62 25,697,858 -0.77(-0.51%)
Nov 19, 2019 150.88 151.33 150.20 150.39 23,935,718 +0.05(+0.03%)
Nov 18, 2019 150.07 150.55 148.98 150.34 21,534,416 +0.37(+0.25%)
Nov 15, 2019 148.93 149.99 148.27 149.97 23,508,800 +1.91(+1.29%)
Nov 14, 2019 147.02 148.41 147.00 148.06 19,729,884 +0.75(+0.51%)
Nov 13, 2019 146.74 147.46 146.28 147.31 17,434,520 +0.24(+0.16%)
Nov 12, 2019 146.28 147.57 146.06 147.07 18,641,661 +0.96(+0.66%)
Nov 11, 2019 145.34 146.42 144.73 146.11 14,362,573 +0.15(+0.10%)
Nov 08, 2019 143.98 145.99 143.76 145.96 16,752,900 +1.70(+1.18%)
Nov 07, 2019 143.84 144.88 143.77 144.26 17,770,805 +0.20(+0.14%)
Nov 06, 2019 144.37 144.52 143.20 144.06 16,572,319 -0.40(-0.28%)
Nov 05, 2019 144.97 145.02 143.90 144.46 18,227,561 -0.09(-0.06%)
Nov 04, 2019 144.83 145.00 144.16 144.55 16,892,352 +0.83(+0.58%)
Nov 01, 2019 144.26 144.42 142.96 143.72 33,128,300 +0.35(+0.24%)
Oct 31, 2019 144.90 144.93 142.99 143.37 24,598,306 -1.24(-0.86%)
Oct 30, 2019 143.52 145.00 142.79 144.61 18,484,989 +1.78(+1.25%)
Oct 29, 2019 144.08 144.50 142.65 142.83 20,581,432 -1.36(-0.94%)
Oct 28, 2019 144.40 145.67 143.51 144.19 35,268,500 +3.46(+2.46%)
Oct 25, 2019 139.34 141.14 139.20 140.73 25,959,700 +0.79(+0.56%)
Oct 24, 2019 138.80 140.42 138.67 139.94 37,263,834 +2.70(+1.97%)
Oct 23, 2019 136.88 137.45 135.61 137.24 31,298,206 +0.87(+0.64%)
Oct 22, 2019 138.97 140.01 136.26 136.37 27,919,572 -2.20(-1.59%)
Oct 21, 2019 138.45 138.50 137.01 138.57 20,701,321 +1.16(+0.84%)
Oct 18, 2019 139.76 140.00 136.56 137.41 32,284,400 -2.28(-1.63%)
Oct 17, 2019 140.95 141.42 139.02 139.69 22,098,119 -0.72(-0.51%)
Oct 16, 2019 140.79 140.99 139.53 140.41 20,835,995 -1.16(-0.82%)
Oct 15, 2019 140.06 141.79 139.81 141.57 19,912,675 +2.02(+1.45%)
Oct 14, 2019 139.69 140.29 139.52 139.55 13,580,522 -0.13(-0.09%)
Oct 11, 2019 140.12 141.03 139.50 139.68 25,551,000 +0.58(+0.42%)
Oct 10, 2019 138.49 139.67 138.25 139.10 18,386,725 +0.86(+0.62%)
Oct 09, 2019 137.46 138.70 136.97 138.24 20,154,342 +2.57(+1.89%)
Oct 08, 2019 137.08 137.76 135.62 135.67 26,775,450 -1.45(-1.06%)
Oct 07, 2019 137.14 138.18 137.02 137.12 16,595,313 -1.00(-0.72%)
Oct 04, 2019 136.75 138.25 136.42 138.12 23,839,500 +1.84(+1.35%)
Oct 03, 2019 134.95 136.75 133.22 136.28 26,367,869 +1.63(+1.21%)
Oct 02, 2019 136.25 136.37 133.58 134.65 31,987,016 -2.42(-1.77%)
Oct 01, 2019 139.66 140.25 137.00 137.07 22,580,622 -1.96(-1.41%)
Sep 30, 2019 138.02 139.21 137.78 139.03 18,427,071 +1.30(+0.94%)
Sep 27, 2019 140.15 140.36 136.65 137.73 22,498,898 -1.81(-1.30%)
Sep 26, 2019 139.44 140.18 138.44 139.54 17,805,692 +0.26(+0.19%)
Sep 25, 2019 137.50 139.96 136.03 139.28 22,532,461 +1.93(+1.41%)
Sep 24, 2019 140.36 140.69 136.88 137.35 30,005,972 -1.79(-1.29%)
Sep 23, 2019 139.23 139.63 138.44 139.14 17,389,644 -0.30(-0.22%)
Sep 20, 2019 141.01 141.65 138.25 139.44 40,040,700 -1.63(-1.16%)
Sep 19, 2019 140.30 142.37 140.07 141.07 36,083,372 +2.55(+1.84%)
Sep 18, 2019 137.36 138.67 136.53 138.52 24,446,311 +1.13(+0.82%)
Sep 17, 2019 136.96 137.52 136.43 137.39 17,972,353 +1.09(+0.80%)
Sep 16, 2019 135.83 136.70 135.66 136.30 16,722,252 -1.02(-0.74%)
Sep 13, 2019 137.78 138.06 136.57 137.32 23,363,000 -0.20(-0.15%)
Sep 12, 2019 137.85 138.42 136.87 137.52 27,005,367 +1.40(+1.03%)
Sep 11, 2019 135.91 136.27 135.09 136.12 24,683,262 +0.20(+0.15%)
Sep 10, 2019 136.80 136.89 134.51 135.92 28,900,747 -1.60(-1.16%)
Sep 09, 2019 139.59 139.75 136.46 137.52 25,769,745 -1.58(-1.14%)
Sep 06, 2019 140.03 140.18 138.20 139.10 20,824,500 -0.95(-0.68%)
Sep 05, 2019 139.11 140.38 138.76 140.05 26,108,614 +2.65(+1.93%)
Sep 04, 2019 137.30 137.69 136.48 137.40 18,012,834 +1.36(+1.00%)
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.