Microsoft (NQ: MSFT )

260.74 USD +1.24 (+0.48%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 44.13 44.20 43.66 43.85 33,807,740 -0.21(-0.47%)
Feb 26, 2015 43.99 44.23 43.89 44.05 26,527,454 +0.06(+0.15%)
Feb 25, 2015 43.95 44.09 43.80 43.99 29,751,270 -0.10(-0.23%)
Feb 24, 2015 44.15 44.30 43.92 44.09 25,268,987 -0.06(-0.14%)
Feb 23, 2015 43.70 44.19 43.65 44.15 32,518,102 +0.30(+0.67%)
Feb 20, 2015 43.51 43.88 43.29 43.85 29,721,133 +0.35(+0.82%)
Feb 19, 2015 43.18 43.53 43.05 43.50 27,598,885 -0.03(-0.07%)
Feb 18, 2015 43.63 43.70 43.39 43.53 27,105,707 -0.05(-0.11%)
Feb 17, 2015 43.97 44.00 43.19 43.58 33,694,859 -0.29(-0.66%)
Feb 13, 2015 43.38 43.87 43.87 43.87 40,264,900 +0.78(+1.81%)
Feb 12, 2015 42.66 43.09 42.51 43.09 33,263,101 +0.71(+1.68%)
Feb 11, 2015 42.65 42.65 42.21 42.38 38,258,631 -0.22(-0.52%)
Feb 10, 2015 42.74 42.77 42.18 42.60 29,668,341 +0.24(+0.57%)
Feb 09, 2015 42.24 42.74 42.21 42.36 31,377,872 -0.05(-0.12%)
Feb 06, 2015 42.68 42.79 42.15 42.41 34,616,554 -0.04(-0.09%)
Feb 05, 2015 42.22 42.64 41.85 42.45 36,544,994 +0.61(+1.46%)
Feb 04, 2015 41.94 42.20 41.60 41.84 41,607,373 +0.24(+0.58%)
Feb 03, 2015 41.63 41.93 41.04 41.60 52,079,200 +0.32(+0.78%)
Feb 02, 2015 40.59 41.37 40.23 41.28 50,343,375 +0.88(+2.18%)
Jan 30, 2015 41.55 41.57 40.35 40.40 78,004,944 -1.61(-3.83%)
Jan 29, 2015 40.93 42.12 40.79 42.01 63,572,357 +0.82(+1.99%)
Jan 28, 2015 42.74 42.79 41.16 41.19 84,469,671 -1.47(-3.45%)
Jan 27, 2015 42.95 43.20 42.10 42.66 169,135,442 -4.35(-9.25%)
Jan 26, 2015 47.00 47.13 46.24 47.01 41,780,592 -0.17(-0.36%)
Jan 23, 2015 47.36 47.39 46.80 47.18 26,211,594 +0.05(+0.11%)
Jan 22, 2015 46.38 47.13 46.08 47.13 35,896,038 +1.21(+2.64%)
Jan 21, 2015 45.94 46.14 45.48 45.92 37,114,324 -0.47(-1.01%)
Jan 20, 2015 46.30 46.65 45.57 46.39 36,134,361 +0.15(+0.32%)
Jan 16, 2015 45.31 46.28 45.17 46.24 35,695,289 +0.76(+1.67%)
Jan 15, 2015 46.22 46.38 45.41 45.48 32,746,264 -0.48(-1.03%)
Jan 14, 2015 45.96 46.24 45.62 45.96 29,716,435 -0.40(-0.86%)
Jan 13, 2015 46.97 47.91 46.06 46.35 35,263,826 -0.24(-0.53%)
Jan 12, 2015 47.42 47.54 46.36 46.60 23,634,898 -0.59(-1.25%)
Jan 09, 2015 47.61 47.82 46.90 47.19 23,944,181 -0.40(-0.84%)
Jan 08, 2015 46.75 47.75 46.72 47.59 29,634,230 +1.36(+2.94%)
Jan 07, 2015 45.98 46.46 45.49 46.23 29,110,105 +0.58(+1.27%)
Jan 06, 2015 46.38 46.75 45.54 45.65 36,444,735 -0.67(-1.46%)
Jan 05, 2015 46.37 46.73 46.25 46.33 39,667,795 -0.43(-0.93%)
Jan 02, 2015 46.66 47.42 46.54 46.76 27,913,852 +0.31(+0.67%)
Dec 31, 2014 46.73 46.45 46.45 46.45 21,552,500 -0.57(-1.21%)
Dec 30, 2014 47.44 47.62 46.84 47.02 16,384,165 -0.43(-0.91%)
Dec 29, 2014 47.70 47.78 47.26 47.45 14,439,018 -0.43(-0.90%)
Dec 26, 2014 48.41 48.41 47.82 47.88 13,197,817 -0.26(-0.54%)
Dec 24, 2014 48.64 48.14 48.14 48.14 11,437,800 -0.31(-0.64%)
Dec 23, 2014 48.37 48.80 48.13 48.45 23,655,548 +0.47(+0.98%)
Dec 22, 2014 47.78 48.12 47.71 47.98 26,563,025 +0.32(+0.67%)
Dec 19, 2014 47.63 48.10 47.17 47.66 64,551,182 +0.14(+0.29%)
Dec 18, 2014 46.58 47.52 46.34 47.52 40,044,642 +1.78(+3.89%)
Dec 17, 2014 45.05 45.95 44.90 45.74 34,968,255 +0.58(+1.28%)
Dec 16, 2014 45.90 46.34 45.13 45.16 47,767,090 -1.51(-3.24%)
Dec 15, 2014 47.20 47.67 46.55 46.67 29,226,797 -0.28(-0.60%)
Dec 12, 2014 46.78 47.73 46.67 46.95 34,248,371 -0.22(-0.47%)
Dec 11, 2014 47.08 47.74 46.68 47.17 29,060,918 +0.27(+0.58%)
Dec 10, 2014 47.58 47.66 46.70 46.90 30,295,978 -0.69(-1.45%)
Dec 09, 2014 47.11 47.92 47.05 47.59 24,326,103 -0.10(-0.22%)
Dec 08, 2014 48.26 48.35 47.45 47.70 26,661,927 -0.72(-1.50%)
Dec 05, 2014 48.82 48.97 48.38 48.42 27,313,449 -0.42(-0.86%)
Dec 04, 2014 48.39 49.06 48.20 48.84 30,342,172 +0.76(+1.58%)
Dec 03, 2014 48.44 48.50 47.80 48.08 23,532,782 -0.38(-0.78%)
Dec 02, 2014 48.84 49.05 48.20 48.46 25,768,226 -0.16(-0.33%)
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.