Microsoft (NQ: MSFT )

307.41 USD -0.82 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 309.21 309.70 306.11 307.41 16,524,629 -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 27,986,682 +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.