Microsoft (NQ: MSFT )

332.10 USD -2.82 (-0.84%)
Streaming Delayed Price Updated: 1:17 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 74.71 75.01 74.29 74.61 15,303,048 +0.12(+0.16%)
Sep 29, 2017 73.94 74.54 73.88 74.49 17,079,114 +0.62(+0.84%)
Sep 28, 2017 73.54 73.97 73.31 73.87 10,883,787 +0.02(+0.03%)
Sep 27, 2017 73.55 74.17 73.17 73.85 19,564,043 +0.59(+0.81%)
Sep 26, 2017 73.67 73.81 72.99 73.26 18,016,663 +0.00(+0.00%)
Sep 25, 2017 74.09 74.24 72.92 73.26 24,148,854 -1.15(-1.55%)
Sep 22, 2017 73.99 74.51 73.85 74.41 14,111,365 +0.20(+0.27%)
Sep 21, 2017 75.11 75.24 74.11 74.21 19,185,978 -0.73(-0.97%)
Sep 20, 2017 75.35 75.52 74.31 74.94 21,587,325 -0.50(-0.66%)
Sep 19, 2017 75.21 75.71 75.01 75.44 16,093,069 +0.28(+0.37%)
Sep 18, 2017 75.23 75.97 75.04 75.16 23,305,919 -0.15(-0.20%)
Sep 15, 2017 74.83 75.39 74.07 75.31 38,578,441 +0.54(+0.72%)
Sep 14, 2017 75.00 75.49 74.52 74.77 15,728,711 -0.44(-0.59%)
Sep 13, 2017 74.93 75.23 74.55 75.21 13,380,707 +0.53(+0.71%)
Sep 12, 2017 74.76 75.24 74.37 74.68 14,393,091 -0.08(-0.11%)
Sep 11, 2017 74.31 74.94 74.31 74.76 17,909,968 +0.78(+1.05%)
Sep 08, 2017 74.33 74.44 73.84 73.98 14,703,816 -0.36(-0.48%)
Sep 07, 2017 73.68 74.60 73.60 74.34 17,470,205 +0.94(+1.28%)
Sep 06, 2017 73.74 74.04 73.35 73.40 16,535,765 -0.21(-0.29%)
Sep 05, 2017 73.34 73.89 72.98 73.61 21,556,031 -0.33(-0.45%)
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.