Microsoft (NQ: MSFT )

265.19 USD -0.32 (-0.12%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 262.72 265.79 262.40 265.51 24,688,214 +2.88(+1.10%)
Jun 21, 2021 259.82 263.52 257.92 262.63 26,683,236 +3.20(+1.23%)
Jun 18, 2021 259.63 262.30 258.75 259.43 37,202,217 -1.47(-0.56%)
Jun 17, 2021 256.07 261.75 256.01 260.90 27,560,286 +3.52(+1.37%)
Jun 16, 2021 259.40 260.58 254.42 257.38 27,205,124 -0.98(-0.38%)
Jun 15, 2021 259.77 259.99 257.68 258.36 18,029,244 -1.53(-0.59%)
Jun 14, 2021 257.90 259.95 256.80 259.89 19,144,653 +2.00(+0.78%)
Jun 11, 2021 257.98 258.49 256.61 257.89 19,000,288 +0.65(+0.25%)
Jun 10, 2021 254.29 257.46 253.67 257.24 24,555,989 +3.65(+1.44%)
Jun 09, 2021 253.81 255.53 253.21 253.59 17,933,601 +1.02(+0.40%)
Jun 08, 2021 255.16 256.01 252.51 252.57 22,451,640 -1.24(-0.49%)
Jun 07, 2021 249.98 254.09 249.81 253.81 23,063,551 +3.02(+1.20%)
Jun 04, 2021 247.76 251.65 247.51 250.79 25,281,322 +5.08(+2.07%)
Jun 03, 2021 245.22 246.34 243.00 245.71 25,704,640 -1.59(-0.64%)
Jun 02, 2021 248.13 249.27 245.84 247.30 19,396,520 -0.10(-0.04%)
Jun 01, 2021 251.23 251.29 246.99 247.40 23,209,828 -2.28(-0.91%)
May 28, 2021 250.99 252.08 249.56 249.68 18,275,104 +0.37(+0.15%)
May 27, 2021 251.17 251.48 249.28 249.31 24,467,537 -2.18(-0.87%)
May 26, 2021 251.43 252.94 250.75 251.49 17,768,128 -0.23(-0.09%)
May 25, 2021 251.77 252.75 250.82 251.72 17,685,062 +0.94(+0.37%)
May 24, 2021 247.79 251.16 247.51 250.78 21,409,122 +5.59(+2.28%)
May 21, 2021 247.57 248.33 244.74 245.19 21,877,944 -1.29(-0.52%)
May 20, 2021 243.96 247.95 243.86 246.48 21,797,653 +3.36(+1.38%)
May 19, 2021 239.31 243.23 238.60 243.12 25,734,673 +0.04(+0.02%)
May 18, 2021 246.27 246.41 242.90 243.08 20,154,388 -2.10(-0.86%)
May 17, 2021 246.55 246.59 243.52 245.18 24,953,135 -2.97(-1.20%)
May 14, 2021 245.57 249.18 245.49 248.15 23,901,264 +5.12(+2.11%)
May 13, 2021 241.80 245.60 241.42 243.03 29,604,351 +4.03(+1.69%)
May 12, 2021 242.16 244.38 238.07 239.00 36,898,500 -7.23(-2.94%)
May 11, 2021 244.55 246.60 242.57 246.23 33,646,330 -0.95(-0.38%)
May 10, 2021 250.87 251.73 247.12 247.18 29,310,342 -5.28(-2.09%)
May 07, 2021 252.15 254.30 251.17 252.46 27,035,779 +2.73(+1.09%)
May 06, 2021 246.45 249.86 244.69 249.73 26,485,519 +3.26(+1.32%)
May 05, 2021 249.06 249.50 245.82 246.47 21,896,018 -1.32(-0.53%)
May 04, 2021 250.97 251.21 245.76 247.79 32,738,344 -4.07(-1.62%)
May 03, 2021 253.40 254.35 251.12 251.86 19,618,697 -0.32(-0.13%)
Apr 30, 2021 249.74 253.08 249.60 252.18 30,945,000 -0.33(-0.13%)
Apr 29, 2021 255.46 256.10 249.00 252.51 40,574,778 -2.05(-0.81%)
Apr 28, 2021 256.08 256.54 252.95 254.56 46,872,130 -7.41(-2.83%)
Apr 27, 2021 261.58 263.19 260.12 261.97 30,894,312 +0.42(+0.16%)
Apr 26, 2021 261.66 262.43 260.17 261.55 19,752,758 +0.40(+0.15%)
Apr 23, 2021 257.88 261.51 257.27 261.15 21,499,200 +3.98(+1.55%)
Apr 22, 2021 260.21 261.78 255.64 257.17 25,601,860 -3.41(-1.31%)
Apr 21, 2021 258.94 260.68 257.25 260.58 24,014,536 +2.32(+0.90%)
Apr 20, 2021 257.82 260.20 256.84 258.26 19,716,112 -0.48(-0.19%)
Apr 19, 2021 260.19 261.48 257.82 258.74 23,201,430 -2.00(-0.77%)
Apr 16, 2021 259.47 261.00 257.60 260.74 24,878,502 +1.24(+0.48%)
Apr 15, 2021 257.93 259.93 257.73 259.50 25,624,825 +3.91(+1.53%)
Apr 14, 2021 257.48 258.83 255.16 255.59 23,065,980 -2.90(-1.12%)
Apr 13, 2021 257.26 259.19 256.83 258.49 23,827,318 +2.58(+1.01%)
Apr 12, 2021 254.71 257.67 254.62 255.91 27,142,314 +0.06(+0.02%)
Apr 09, 2021 252.87 255.99 252.44 255.85 24,326,800 +2.60(+1.03%)
Apr 08, 2021 252.77 254.14 252.00 253.25 23,614,622 +3.35(+1.34%)
Apr 07, 2021 247.81 250.93 247.19 249.90 22,713,460 +2.04(+0.82%)
Apr 06, 2021 247.61 249.40 246.88 247.86 22,927,273 -1.21(-0.49%)
Apr 05, 2021 242.76 249.96 242.70 249.07 36,898,797 +6.72(+2.77%)
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.