Microsoft (NQ: MSFT )

255.91 USD +0.06 (+0.02%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 64.86 65.15 64.26 64.65 25,261,342 -0.48(-0.74%)
Jan 30, 2017 65.69 65.79 64.80 65.13 31,628,827 -0.65(-0.99%)
Jan 27, 2017 65.39 65.91 64.89 65.78 44,817,972 +1.51(+2.35%)
Jan 26, 2017 64.12 64.54 63.55 64.27 43,188,632 +0.59(+0.93%)
Jan 25, 2017 63.95 64.10 63.45 63.68 24,569,104 +0.16(+0.25%)
Jan 24, 2017 63.20 63.74 62.94 63.52 24,655,519 +0.56(+0.89%)
Jan 23, 2017 62.70 63.12 62.57 62.96 23,059,872 +0.22(+0.35%)
Jan 20, 2017 62.67 62.82 62.37 62.74 30,213,462 +0.44(+0.71%)
Jan 19, 2017 62.24 62.98 62.20 62.30 18,451,394 -0.20(-0.32%)
Jan 18, 2017 62.67 62.70 62.12 62.50 19,667,906 -0.03(-0.05%)
Jan 17, 2017 62.68 62.70 62.03 62.53 20,663,257 -0.17(-0.27%)
Jan 13, 2017 62.70 62.70 62.70 0 +0.09(+0.14%)
Jan 12, 2017 63.06 63.40 61.95 62.61 20,966,182 -0.58(-0.92%)
Jan 11, 2017 62.61 63.23 62.43 63.19 21,516,044 +0.57(+0.91%)
Jan 10, 2017 62.73 63.07 62.28 62.62 18,592,212 -0.02(-0.03%)
Jan 09, 2017 62.76 63.08 62.54 62.64 20,379,470 -0.20(-0.32%)
Jan 06, 2017 62.30 63.15 62.04 62.84 19,922,919 +0.54(+0.87%)
Jan 05, 2017 62.19 62.66 62.03 62.30 24,875,459 +0.00(+0.00%)
Jan 04, 2017 62.48 62.75 62.12 62.30 21,325,420 -0.28(-0.45%)
Jan 03, 2017 62.79 62.84 62.12 62.58 20,657,883 +0.44(+0.71%)
Dec 30, 2016 62.14 62.14 62.14 0 -0.76(-1.21%)
Dec 29, 2016 62.86 63.20 62.73 62.90 10,248,895 -0.09(-0.14%)
Dec 28, 2016 63.40 63.40 62.83 62.99 14,652,808 -0.29(-0.46%)
Dec 27, 2016 63.21 64.07 63.21 63.28 11,750,745 +0.04(+0.06%)
Dec 23, 2016 63.24 63.24 63.24 0 -0.31(-0.49%)
Dec 22, 2016 63.84 64.10 63.40 63.55 22,175,874 +0.01(+0.02%)
Dec 21, 2016 63.43 63.70 63.12 63.54 17,092,569 +0.00(+0.00%)
Dec 20, 2016 63.69 63.80 63.03 63.54 26,026,278 -0.08(-0.13%)
Dec 19, 2016 62.56 63.77 62.42 63.62 34,334,603 +1.32(+2.12%)
Dec 16, 2016 62.95 62.95 62.12 62.30 42,453,083 -0.28(-0.45%)
Dec 15, 2016 62.70 63.15 62.30 62.58 27,668,663 -0.10(-0.16%)
Dec 14, 2016 63.00 63.45 62.53 62.68 30,345,548 -0.30(-0.48%)
Dec 13, 2016 62.50 63.42 62.24 62.98 35,074,906 +0.81(+1.30%)
Dec 12, 2016 61.82 62.30 61.72 62.17 20,197,045 +0.20(+0.32%)
Dec 09, 2016 61.18 61.99 61.12 61.97 27,349,356 +0.96(+1.57%)
Dec 08, 2016 61.30 61.58 60.84 61.01 21,209,605 -0.36(-0.59%)
Dec 07, 2016 60.01 61.38 59.80 61.37 30,808,127 +1.42(+2.37%)
Dec 06, 2016 60.43 60.46 59.80 59.95 19,966,735 -0.27(-0.45%)
Dec 05, 2016 59.70 60.58 59.56 60.22 23,552,158 +0.97(+1.64%)
Dec 02, 2016 59.08 59.47 58.80 59.25 25,515,665 +0.05(+0.08%)
Dec 01, 2016 60.11 60.15 58.94 59.20 34,535,968 -1.06(-1.76%)
Nov 30, 2016 60.86 61.18 60.22 60.26 34,641,770 -0.83(-1.36%)
Nov 29, 2016 60.65 61.41 60.52 61.09 22,366,109 +0.48(+0.79%)
Nov 28, 2016 60.34 61.02 60.21 60.61 20,638,705 +0.08(+0.13%)
Nov 25, 2016 60.30 60.53 60.13 60.53 8,409,616 +0.13(+0.22%)
Nov 23, 2016 60.40 60.40 60.40 0 -0.72(-1.18%)
Nov 22, 2016 60.98 61.26 60.80 61.12 23,206,500 +0.26(+0.43%)
Nov 21, 2016 60.50 60.97 60.42 60.86 19,642,889 +0.51(+0.85%)
Nov 18, 2016 60.78 61.14 60.30 60.35 27,686,311 -0.29(-0.48%)
Nov 17, 2016 60.41 60.95 59.97 60.64 32,128,328 +0.99(+1.66%)
Nov 16, 2016 58.94 59.66 58.81 59.65 27,331,460 +0.78(+1.32%)
Nov 15, 2016 58.33 59.49 58.31 58.87 35,896,757 +0.75(+1.29%)
Nov 14, 2016 59.02 59.08 57.28 58.12 41,250,499 -0.90(-1.52%)
Nov 11, 2016 58.23 59.12 58.01 59.02 38,767,843 +0.32(+0.55%)
Nov 10, 2016 60.48 60.49 58.22 58.70 57,795,069 -1.47(-2.44%)
Nov 09, 2016 60.00 60.30 59.21 60.17 49,612,150 -0.30(-0.50%)
Nov 08, 2016 60.55 60.78 60.15 60.47 22,925,222 +0.05(+0.08%)
Nov 07, 2016 59.78 60.52 59.78 60.42 31,653,960 +1.71(+2.91%)
Nov 04, 2016 58.65 59.28 58.52 58.71 28,697,016 -0.50(-0.84%)
Nov 03, 2016 59.53 59.60 59.11 59.21 21,599,327 -0.22(-0.37%)
Nov 02, 2016 59.82 59.93 59.30 59.43 22,145,090 -0.37(-0.62%)
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.