Microsoft (NQ: MSFT )

318.74 USD -10.75 (-3.26%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 330.30 332.67 327.80 330.00 30,738,304 -0.08(-0.02%)
Dec 01, 2021 335.13 339.28 329.39 330.08 33,339,831 -0.51(-0.15%)
Nov 30, 2021 335.32 337.78 328.99 330.59 42,834,180 -6.04(-1.79%)
Nov 29, 2021 334.94 339.03 334.74 336.63 28,535,962 +6.95(+2.11%)
Nov 26, 2021 334.35 337.93 328.12 329.68 24,217,807 -7.00(-2.08%)
Nov 24, 2021 336.28 338.16 333.91 336.68 21,661,583 -1.00(-0.30%)
Nov 23, 2021 337.05 337.05 333.56 337.68 30,422,779 -2.15(-0.63%)
Nov 22, 2021 344.62 349.67 339.55 339.83 31,647,192 -3.55(-1.03%)
Nov 19, 2021 342.64 345.10 342.20 343.38 21,963,652 +2.40(+0.71%)
Nov 18, 2021 338.18 341.71 340.79 340.98 22,442,328 +1.86(+0.55%)
Nov 17, 2021 338.94 342.19 338.00 339.12 19,017,032 -0.39(-0.11%)
Nov 16, 2021 335.68 340.67 335.51 339.51 20,746,750 +3.44(+1.02%)
Nov 15, 2021 337.54 337.88 334.04 336.07 16,706,502 -0.65(-0.19%)
Nov 12, 2021 333.92 337.22 333.79 336.72 23,831,151 +4.29(+1.29%)
Nov 11, 2021 331.25 333.77 330.51 332.43 16,834,547 -0.32(-0.10%)
Nov 10, 2021 334.57 332.75 25,465,255 -4.04(-1.20%)
Nov 09, 2021 337.11 338.72 334.53 336.79 21,287,400 -0.20(-0.06%)
Nov 08, 2021 337.30 337.65 334.44 336.99 20,883,297 +0.93(+0.28%)
Nov 05, 2021 338.51 338.79 334.42 336.06 22,570,437 -0.38(-0.11%)
Nov 04, 2021 332.89 336.54 329.51 336.44 23,988,044 +2.45(+0.73%)
Nov 03, 2021 333.90 334.90 330.65 333.99 21,490,862 +0.86(+0.26%)
Nov 02, 2021 330.31 333.45 330.00 333.13 26,477,013 +5.11(+1.56%)
Nov 01, 2021 331.36 328.00 326.37 328.02 27,105,454 -3.60(-1.08%)
Oct 29, 2021 324.13 331.87 323.90 331.62 34,765,982 +7.30(+2.25%)
Oct 28, 2021 324.33 324.87 324.32 26,288,563 +1.15(+0.36%)
Oct 27, 2021 316.00 326.10 316.00 323.17 52,567,987 +13.06(+4.21%)
Oct 26, 2021 311.00 310.11 28,012,117 +1.98(+0.64%)
Oct 25, 2021 309.36 309.40 306.46 308.13 17,545,530 -1.03(-0.33%)
Oct 22, 2021 310.40 307.80 309.16 17,449,508 -1.60(-0.51%)
Oct 21, 2021 307.17 311.02 306.36 310.76 16,906,780 +3.35(+1.09%)
Oct 20, 2021 309.21 309.70 306.11 307.41 16,530,785 -0.82(-0.27%)
Oct 19, 2021 308.35 309.30 307.22 308.23 17,667,924 +0.98(+0.32%)
Oct 18, 2021 303.57 308.21 302.69 307.25 22,725,880 +3.04(+1.00%)
Oct 15, 2021 302.34 304.45 300.52 304.21 25,460,464 +1.46(+0.48%)
Oct 14, 2021 299.21 303.27 297.83 302.75 27,249,196 +6.44(+2.17%)
Oct 13, 2021 294.91 297.28 293.49 296.31 23,419,448 +3.43(+1.17%)
Oct 12, 2021 295.34 295.44 292.35 292.88 17,964,336 -1.35(-0.46%)
Oct 11, 2021 292.92 297.97 292.74 294.23 19,294,727 -0.62(-0.21%)
Oct 08, 2021 296.22 296.64 293.76 294.85 17,685,859 +0.00(+0.00%)
Oct 07, 2021 295.17 296.64 293.92 294.85 20,424,055 +1.74(+0.59%)
Oct 06, 2021 285.78 293.63 285.51 293.11 27,986,418 +4.35(+1.51%)
Oct 05, 2021 284.05 290.40 284.05 288.76 24,969,850 +5.57(+1.97%)
Oct 04, 2021 287.40 287.75 280.26 283.19 31,333,855 -5.91(-2.04%)
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.