Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

439.21 +8.40 (+1.95%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 176.10 177.58 173.86 176.60 43,734,464 +1.78(+1.02%)
May 28, 2020 174.18 177.46 173.83 174.81 35,092,404 -0.40(-0.23%)
May 27, 2020 173.66 175.38 170.19 175.21 40,994,820 +0.23(+0.13%)
May 26, 2020 179.57 179.73 174.53 174.98 37,403,504 -1.87(-1.06%)
May 22, 2020 176.54 177.76 175.91 176.85 21,611,394 +0.08(+0.04%)
May 21, 2020 178.67 179.89 176.64 176.77 30,200,742 -2.15(-1.20%)
May 20, 2020 178.10 179.10 177.26 178.92 32,416,436 +2.45(+1.39%)
May 19, 2020 177.82 179.33 176.34 176.47 27,868,494 -1.23(-0.69%)
May 18, 2020 178.51 178.94 176.79 177.70 36,725,844 +1.68(+0.96%)
May 15, 2020 172.08 179.77 170.10 176.02 48,500,920 +2.53(+1.46%)
May 14, 2020 170.50 173.65 168.83 173.49 43,547,572 +0.75(+0.43%)
May 13, 2020 175.43 176.88 169.66 172.74 46,493,044 -1.78(-1.02%)
May 12, 2020 179.52 179.75 174.52 174.52 33,278,308 -4.94(-2.75%)
May 11, 2020 176.01 180.20 175.72 179.46 32,113,996 +1.98(+1.12%)
May 08, 2020 177.77 177.79 176.21 177.48 32,166,484 +1.04(+0.59%)
May 07, 2020 176.99 177.36 175.46 176.44 29,441,828 +1.02(+0.58%)
May 06, 2020 174.98 177.02 174.55 175.42 33,429,250 +1.71(+0.98%)
May 05, 2020 173.58 176.49 172.89 173.71 38,313,760 +1.84(+1.07%)
May 04, 2020 167.03 172.02 167.03 171.87 31,587,544 +4.10(+2.45%)
May 01, 2020 168.95 171.68 167.23 167.76 40,967,352 -4.46(-2.59%)
Apr 30, 2020 172.98 173.37 169.36 172.22 56,010,252 +1.71(+1.00%)
Apr 29, 2020 166.47 170.75 165.18 170.51 53,174,912 +7.32(+4.49%)
Apr 28, 2020 168.75 168.82 162.79 163.19 35,734,852 -4.07(-2.44%)
Apr 27, 2020 169.71 170.00 166.54 167.26 34,523,764 -0.48(-0.29%)
Apr 24, 2020 165.35 167.75 164.06 167.75 35,696,800 +3.01(+1.83%)
Apr 23, 2020 167.32 168.24 164.25 164.74 34,104,604 -2.02(-1.21%)
Apr 22, 2020 164.71 167.22 164.16 166.76 36,044,216 +5.48(+3.40%)
Apr 21, 2020 166.74 166.90 159.63 161.28 58,458,456 -6.96(-4.14%)
Apr 20, 2020 169.75 171.78 168.17 168.24 38,123,336 -3.40(-1.98%)
Apr 17, 2020 172.50 172.98 169.01 171.64 54,905,892 +1.50(+0.88%)
Apr 16, 2020 167.51 170.37 166.16 170.14 52,409,656 +4.96(+3.00%)
Apr 15, 2020 164.89 166.80 162.64 165.18 42,566,844 -1.75(-1.05%)
Apr 14, 2020 162.41 166.98 161.45 166.93 54,949,852 +7.87(+4.95%)
Apr 13, 2020 157.94 159.12 155.97 159.06 43,560,204 +0.35(+0.22%)
Apr 09, 2020 159.88 160.85 156.96 158.70 53,517,884 +0.01(+0.01%)
Apr 08, 2020 159.21 160.17 157.13 158.69 50,215,960 +1.58(+1.00%)
Apr 07, 2020 162.98 163.37 156.90 157.12 65,275,120 -1.71(-1.08%)
Apr 06, 2020 154.07 160.01 151.44 158.83 69,775,312 +10.99(+7.44%)
Apr 03, 2020 149.05 151.25 146.26 147.83 42,916,116 -1.37(-0.92%)
Apr 02, 2020 145.94 149.42 144.50 149.21 51,619,808 +3.03(+2.07%)
Apr 01, 2020 147.04 151.60 144.94 146.18 60,266,056 -5.38(-3.55%)
Mar 31, 2020 153.19 158.36 150.46 151.56 81,010,360 -2.42(-1.57%)
Mar 30, 2020 146.50 154.34 144.16 153.98 65,913,412 +10.12(+7.03%)
Mar 27, 2020 145.84 148.85 143.38 143.87 59,355,960 -5.55(-3.72%)
Mar 26, 2020 143.19 150.55 142.59 149.42 67,250,456 +8.23(+5.83%)
Mar 25, 2020 143.10 148.31 138.81 141.19 78,674,656 -1.36(-0.96%)
Mar 24, 2020 138.15 143.77 135.76 142.56 85,811,600 +10.20(+7.70%)
Mar 23, 2020 131.67 135.09 127.35 132.36 82,077,392 +0.36(+0.28%)
Mar 20, 2020 140.31 141.37 130.56 132.00 88,308,560 -4.47(-3.27%)
Mar 19, 2020 137.21 144.30 133.58 136.47 89,373,848 +1.54(+1.14%)
Mar 18, 2020 132.62 140.31 129.76 134.93 84,755,664 -2.36(-1.72%)
Mar 17, 2020 134.54 141.75 129.74 137.29 84,292,816 +4.53(+3.41%)
Mar 16, 2020 134.54 143.53 129.74 132.76 91,375,264 -19.87(-13.02%)
Mar 13, 2020 141.75 155.60 135.24 152.64 96,488,632 +22.66(+17.43%)
Mar 12, 2020 139.64 147.49 129.98 129.98 96,923,200 -17.66(-11.96%)
Mar 11, 2020 151.00 151.55 145.26 147.64 58,737,608 -7.01(-4.53%)
Mar 10, 2020 152.00 154.75 146.63 154.65 67,959,560 +9.90(+6.84%)
Mar 09, 2020 145.11 151.60 144.15 144.75 73,186,296 -10.52(-6.78%)
Mar 06, 2020 156.27 156.75 149.92 155.27 75,774,784 -4.52(-2.83%)
Mar 05, 2020 159.57 164.21 159.23 159.79 49,701,548 -4.11(-2.51%)
Mar 04, 2020 161.92 164.05 159.16 163.90 51,755,548 +5.80(+3.67%)
Mar 03, 2020 165.49 168.18 155.94 158.10 74,501,056 -7.96(-4.79%)
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.