Microsoft (NQ: MSFT )

309.16 USD -1.60 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 47.95 48.20 47.61 47.81 21,534,426 +0.06(+0.13%)
Nov 26, 2014 47.49 47.75 47.75 47.75 27,163,600 +0.28(+0.59%)
Nov 25, 2014 47.66 47.97 47.45 47.47 28,007,393 -0.12(-0.25%)
Nov 24, 2014 47.99 48.00 47.39 47.59 34,279,135 -0.39(-0.81%)
Nov 21, 2014 49.02 49.05 47.57 47.98 42,884,795 -0.72(-1.48%)
Nov 20, 2014 48.00 48.70 47.87 48.70 21,505,987 +0.48(+1.00%)
Nov 19, 2014 48.66 48.75 47.93 48.22 26,176,750 -0.52(-1.07%)
Nov 18, 2014 49.13 49.33 48.70 48.74 23,985,404 -0.72(-1.46%)
Nov 17, 2014 49.41 49.71 49.14 49.46 30,315,547 -0.12(-0.24%)
Nov 14, 2014 49.74 50.04 49.39 49.58 29,081,657 -0.03(-0.06%)
Nov 13, 2014 48.81 49.65 48.71 49.61 26,208,201 +0.83(+1.70%)
Nov 12, 2014 48.56 48.92 48.52 48.78 22,722,034 -0.09(-0.18%)
Nov 11, 2014 48.85 48.93 48.65 48.87 23,433,626 -0.02(-0.04%)
Nov 10, 2014 48.65 49.15 48.55 48.89 36,365,384 +0.21(+0.43%)
Nov 07, 2014 48.92 48.92 48.29 48.68 28,000,598 -0.02(-0.04%)
Nov 06, 2014 47.86 48.86 47.79 48.70 33,034,660 +0.84(+1.76%)
Nov 05, 2014 47.80 47.90 47.26 47.86 22,447,444 +0.29(+0.61%)
Nov 04, 2014 47.30 47.73 47.25 47.57 21,323,223 +0.13(+0.27%)
Nov 03, 2014 46.89 47.46 46.73 47.44 23,090,562 +0.49(+1.04%)
Oct 31, 2014 46.94 46.97 46.48 46.95 35,849,656 +0.90(+1.95%)
Oct 30, 2014 46.32 46.32 45.77 46.05 30,068,413 -0.57(-1.22%)
Oct 29, 2014 46.44 46.70 46.34 46.62 30,283,613 +0.13(+0.28%)
Oct 28, 2014 45.86 46.50 45.77 46.49 29,048,701 +0.58(+1.26%)
Oct 27, 2014 45.71 46.13 46.13 45.91 30,368,408 -0.22(-0.48%)
Oct 24, 2014 46.83 46.90 45.18 46.13 61,081,039 +1.11(+2.47%)
Oct 23, 2014 44.62 45.45 44.53 45.02 45,401,130 +0.64(+1.44%)
Oct 22, 2014 45.00 45.07 44.22 44.38 33,579,817 -0.50(-1.11%)
Oct 21, 2014 44.36 44.97 44.19 44.88 36,433,729 +0.80(+1.81%)
Oct 20, 2014 43.06 44.14 42.81 44.08 34,528,485 +0.45(+1.03%)
Oct 17, 2014 43.20 43.94 42.79 43.63 40,683,346 +0.89(+2.08%)
Oct 16, 2014 42.53 43.08 42.22 42.74 49,040,389 -0.48(-1.11%)
Oct 15, 2014 43.00 43.39 42.10 43.22 60,219,511 -0.51(-1.17%)
Oct 14, 2014 43.87 44.38 43.56 43.73 38,120,366 +0.08(+0.18%)
Oct 13, 2014 43.82 44.56 43.54 43.65 37,097,437 -0.38(-0.86%)
Oct 10, 2014 45.60 46.12 43.95 44.03 51,978,146 -1.82(-3.97%)
Oct 09, 2014 46.50 46.80 45.74 45.85 34,424,095 -0.93(-1.99%)
Oct 08, 2014 45.48 46.89 45.34 46.78 33,030,386 +1.25(+2.75%)
Oct 07, 2014 45.86 45.93 45.42 45.53 25,723,879 -0.56(-1.22%)
Oct 06, 2014 46.12 46.30 45.92 46.09 20,603,860 +0.00(+0.00%)
Oct 03, 2014 45.98 46.30 45.61 46.09 32,453,273 +0.33(+0.72%)
Oct 02, 2014 45.83 46.10 45.64 45.76 25,119,508 -0.14(-0.31%)
Oct 01, 2014 46.27 46.53 45.85 45.90 38,088,200 -0.46(-0.99%)
Sep 30, 2014 46.37 46.48 46.01 46.36 33,033,011 -0.08(-0.17%)
Sep 29, 2014 45.98 46.56 45.76 46.44 26,090,980 +0.03(+0.06%)
Sep 26, 2014 45.93 46.62 45.76 46.41 27,078,764 +0.37(+0.80%)
Sep 25, 2014 46.88 47.09 46.03 46.04 33,072,285 -1.04(-2.21%)
Sep 24, 2014 46.63 47.11 46.34 47.08 26,582,713 +0.52(+1.12%)
Sep 23, 2014 46.85 46.98 46.47 46.56 33,430,378 -0.50(-1.06%)
Sep 22, 2014 47.30 47.38 46.98 47.06 38,686,090 -0.46(-0.97%)
Sep 19, 2014 46.81 47.57 46.60 47.52 202,526,536 +0.84(+1.80%)
Sep 18, 2014 46.59 46.83 46.46 46.68 35,547,232 +0.16(+0.34%)
Sep 17, 2014 46.26 46.69 46.23 46.52 38,311,874 -0.24(-0.51%)
Sep 16, 2014 46.39 46.85 46.29 46.76 27,902,455 +0.52(+1.12%)
Sep 15, 2014 46.54 46.71 46.10 46.24 37,666,144 -0.45(-0.97%)
Sep 12, 2014 46.91 47.02 46.60 46.70 38,247,122 -0.30(-0.65%)
Sep 11, 2014 46.74 47.00 46.47 47.00 29,216,360 +0.16(+0.34%)
Sep 10, 2014 46.82 46.94 46.28 46.84 27,303,782 +0.08(+0.17%)
Sep 09, 2014 46.47 46.97 46.42 46.76 40,300,486 +0.29(+0.62%)
Sep 08, 2014 46.02 46.80 45.99 46.47 45,736,306 +0.56(+1.22%)
Sep 05, 2014 45.11 45.93 45.11 45.91 36,939,360 +0.65(+1.44%)
Sep 04, 2014 44.74 45.27 44.72 45.26 26,476,033 +0.30(+0.67%)
Sep 03, 2014 44.53 45.11 44.53 44.96 33,685,179 -0.13(-0.29%)
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.