Microsoft (NQ: MSFT )

323.01 USD -6.48 (-1.97%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 74.03 74.96 73.80 74.77 27,651,643 +0.76(+1.03%)
Aug 30, 2017 73.01 74.21 72.83 74.01 16,894,553 +0.96(+1.31%)
Aug 29, 2017 72.25 73.16 72.05 73.05 11,478,207 +0.22(+0.30%)
Aug 28, 2017 73.06 73.09 72.55 72.83 14,568,259 +0.01(+0.01%)
Aug 25, 2017 72.86 73.35 72.48 72.82 12,794,301 +0.13(+0.18%)
Aug 24, 2017 72.74 72.85 72.07 72.69 17,097,682 -0.03(-0.04%)
Aug 23, 2017 72.96 73.15 72.53 72.72 13,765,337 -0.44(-0.60%)
Aug 22, 2017 72.35 73.24 72.35 73.16 14,343,048 +1.01(+1.40%)
Aug 21, 2017 72.47 72.48 71.70 72.15 17,734,292 -0.34(-0.47%)
Aug 18, 2017 72.27 72.84 71.93 72.49 18,761,491 +0.09(+0.12%)
Aug 17, 2017 73.58 73.87 72.40 72.40 22,976,797 -1.25(-1.70%)
Aug 16, 2017 73.34 74.10 73.17 73.65 18,150,045 +0.43(+0.59%)
Aug 15, 2017 73.59 73.59 73.04 73.22 19,180,952 -0.37(-0.50%)
Aug 14, 2017 73.06 73.72 72.95 73.59 20,093,562 +1.09(+1.50%)
Aug 11, 2017 71.61 72.70 71.28 72.50 21,443,675 +1.09(+1.53%)
Aug 10, 2017 71.90 72.19 71.35 71.41 24,730,886 -1.06(-1.46%)
Aug 09, 2017 72.25 72.51 72.05 72.47 22,210,707 -0.32(-0.44%)
Aug 08, 2017 72.09 73.13 71.75 72.79 22,041,193 +0.39(+0.54%)
Aug 07, 2017 72.80 72.90 72.26 72.40 18,705,560 -0.28(-0.39%)
Aug 04, 2017 73.04 72.25 72.68 22,578,952 +0.53(+0.73%)
Aug 03, 2017 72.19 72.44 71.85 72.15 18,213,336 -0.11(-0.15%)
Aug 02, 2017 72.55 72.56 71.44 72.26 26,496,528 -0.32(-0.44%)
Aug 01, 2017 73.10 73.42 72.49 72.58 20,817,467 -0.12(-0.17%)
Jul 31, 2017 73.30 73.44 72.41 72.70 23,598,494 -0.34(-0.47%)
Jul 28, 2017 72.67 73.31 72.54 73.04 18,306,680 -0.12(-0.16%)
Jul 27, 2017 73.76 74.42 72.32 73.16 36,843,645 -0.89(-1.20%)
Jul 26, 2017 74.34 74.38 73.81 74.05 16,247,473 -0.14(-0.19%)
Jul 25, 2017 74.30 74.19 22,016,781 +0.59(+0.80%)
Jul 24, 2017 73.53 73.72 73.13 73.60 21,393,554 -0.19(-0.26%)
Jul 21, 2017 73.45 74.29 73.17 73.79 46,717,082 -0.43(-0.58%)
Jul 20, 2017 74.18 74.30 73.28 74.22 42,134,664 +0.36(+0.49%)
Jul 19, 2017 73.50 74.04 73.48 73.86 22,381,389 +0.56(+0.76%)
Jul 18, 2017 73.09 73.39 72.66 73.30 26,432,262 -0.05(-0.07%)
Jul 17, 2017 72.80 73.45 72.72 73.35 21,802,033 +0.57(+0.78%)
Jul 14, 2017 72.24 73.27 71.96 72.78 25,868,086 +1.01(+1.41%)
Jul 13, 2017 71.50 72.04 71.31 71.77 20,269,536 +0.62(+0.87%)
Jul 12, 2017 70.69 71.28 70.55 71.15 17,750,022 +1.16(+1.66%)
Jul 11, 2017 70.00 70.68 69.75 69.99 17,459,622 +0.01(+0.01%)
Jul 10, 2017 69.46 70.25 69.20 69.98 15,013,363 +0.52(+0.75%)
Jul 07, 2017 68.70 69.84 68.70 69.46 16,878,317 +0.89(+1.30%)
Jul 06, 2017 68.27 68.78 68.12 68.57 21,116,407 -0.51(-0.74%)
Jul 05, 2017 68.25 69.44 68.22 69.08 21,175,857 +0.91(+1.33%)
Jul 03, 2017 69.33 69.60 68.02 68.17 16,165,538 -0.76(-1.10%)
Jun 30, 2017 68.78 69.36 68.74 68.93 24,160,638 +0.44(+0.64%)
Jun 29, 2017 69.38 69.49 68.09 68.49 28,916,615 -1.31(-1.88%)
Jun 28, 2017 69.21 69.84 68.79 69.80 25,806,080 +0.59(+0.85%)
Jun 27, 2017 70.11 70.18 69.18 69.21 25,214,993 -1.32(-1.87%)
Jun 26, 2017 71.40 71.71 70.44 70.53 19,606,974 -0.68(-0.95%)
Jun 23, 2017 71.25 71.21 27,617,291 +0.95(+1.35%)
Jun 22, 2017 70.54 70.59 69.71 70.26 22,965,736 -0.01(-0.01%)
Jun 21, 2017 70.21 70.62 69.94 70.27 19,890,100 +0.36(+0.51%)
Jun 20, 2017 70.82 70.87 69.87 69.91 21,511,475 -0.96(-1.35%)
Jun 19, 2017 70.50 70.94 70.35 70.87 23,795,851 +0.87(+1.24%)
Jun 16, 2017 69.73 70.03 69.22 70.00 48,345,085 +0.10(+0.14%)
Jun 15, 2017 69.27 70.21 68.80 69.90 26,068,113 -0.37(-0.53%)
Jun 14, 2017 70.91 71.10 69.43 70.27 25,509,260 -0.38(-0.54%)
Jun 13, 2017 70.02 70.82 69.96 70.65 25,258,312 +0.87(+1.25%)
Jun 12, 2017 69.25 69.93 68.13 69.78 47,760,228 -0.54(-0.77%)
Jun 09, 2017 72.04 72.08 68.59 70.32 49,187,396 -1.63(-2.27%)
Jun 08, 2017 72.51 72.52 71.50 71.95 24,586,682 -0.44(-0.61%)
Jun 07, 2017 72.64 72.77 71.95 72.39 22,301,737 -0.13(-0.18%)
Jun 06, 2017 72.30 72.62 72.27 72.52 31,509,781 +0.24(+0.33%)
Jun 05, 2017 71.97 72.89 71.81 72.28 33,316,263 +0.52(+0.72%)
Jun 02, 2017 70.44 71.86 70.24 71.76 34,770,261 +1.66(+2.37%)
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.