Microsoft (NQ: MSFT )

228.99 USD -5.56 (-2.37%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 33.37 33.48 33.09 33.40 0 -0.15(-0.45%)
Aug 29, 2013 32.93 33.60 32.80 33.55 44,562,909 +0.53(+1.61%)
Aug 28, 2013 33.39 33.60 33.00 33.02 44,213,344 -0.24(-0.72%)
Aug 27, 2013 33.51 34.10 33.15 33.26 58,459,376 -0.89(-2.61%)
Aug 26, 2013 34.40 34.67 34.03 34.15 72,546,025 -0.60(-1.73%)
Aug 23, 2013 35.17 35.20 34.00 34.75 0 +2.36(+7.29%)
Aug 22, 2013 32.19 32.49 32.10 32.39 31,165,983 +0.78(+2.47%)
Aug 21, 2013 31.61 32.01 31.54 31.61 37,371,038 -0.01(-0.03%)
Aug 20, 2013 31.44 31.90 31.37 31.62 22,978,126 +0.23(+0.72%)
Aug 19, 2013 31.76 31.97 31.38 31.39 27,898,740 -0.41(-1.28%)
Aug 16, 2013 31.79 31.99 31.69 31.80 0 +0.01(+0.03%)
Aug 15, 2013 32.00 32.18 30.84 31.79 33,066,972 -0.56(-1.73%)
Aug 14, 2013 32.14 33.36 31.70 32.35 48,478,711 +0.12(+0.37%)
Aug 13, 2013 32.51 32.55 32.21 32.23 39,319,258 -0.64(-1.95%)
Aug 12, 2013 32.46 32.97 32.46 32.87 25,402,823 +0.17(+0.52%)
Aug 09, 2013 32.77 32.90 32.47 32.70 26,803,879 -0.19(-0.58%)
Aug 08, 2013 32.24 33.07 32.05 32.89 58,756,918 +0.83(+2.58%)
Aug 07, 2013 31.54 32.10 31.25 32.06 38,040,516 +0.48(+1.53%)
Aug 06, 2013 31.55 31.67 31.38 31.58 35,758,521 -0.12(-0.38%)
Aug 05, 2013 31.90 32.00 31.64 31.70 30,984,042 -0.19(-0.60%)
Aug 02, 2013 31.69 31.90 31.57 31.89 29,199,813 +0.22(+0.69%)
Aug 01, 2013 32.06 32.09 31.60 31.67 42,551,867 -0.17(-0.53%)
Jul 31, 2013 31.97 32.05 31.71 31.84 0 -0.01(-0.03%)
Jul 30, 2013 31.78 32.12 31.55 31.85 45,799,476 +0.31(+0.98%)
Jul 29, 2013 31.47 31.60 31.40 31.54 28,870,655 -0.08(-0.25%)
Jul 26, 2013 31.26 31.62 31.20 31.62 0 +0.23(+0.73%)
Jul 25, 2013 31.62 31.65 31.25 31.39 63,212,927 -0.57(-1.78%)
Jul 24, 2013 32.03 32.19 31.89 31.96 52,802,780 +0.14(+0.44%)
Jul 23, 2013 31.91 32.04 31.71 31.82 65,810,331 -0.19(-0.59%)
Jul 22, 2013 31.65 32.01 31.40 32.01 79,030,271 +0.61(+1.94%)
Jul 19, 2013 32.40 32.67 31.02 31.40 248,428,494 -4.04(-11.40%)
Jul 18, 2013 35.72 35.89 35.22 35.44 49,205,134 -0.14(-0.40%)
Jul 17, 2013 36.34 36.39 35.49 35.58 37,284,516 -0.69(-1.90%)
Jul 16, 2013 36.01 36.43 35.96 36.27 36,378,481 +0.10(+0.28%)
Jul 15, 2013 35.66 36.22 35.58 36.17 34,142,125 +0.50(+1.40%)
Jul 12, 2013 35.58 35.73 35.28 35.67 0 -0.02(-0.04%)
Jul 11, 2013 35.00 35.77 34.90 35.69 53,619,047 +0.98(+2.84%)
Jul 10, 2013 34.34 34.81 34.32 34.70 29,863,085 +0.35(+1.02%)
Jul 09, 2013 34.58 34.60 34.14 34.35 25,318,501 +0.02(+0.07%)
Jul 08, 2013 34.35 34.59 33.98 34.33 32,396,842 +0.12(+0.34%)
Jul 05, 2013 34.09 34.24 33.58 34.21 0 +0.20(+0.59%)
Jul 03, 2013 33.66 34.37 33.60 34.01 0 +0.07(+0.21%)
Jul 02, 2013 34.41 34.44 33.63 33.94 37,629,920 -0.42(-1.22%)
Jul 01, 2013 34.75 34.99 34.33 34.36 31,055,368 -0.18(-0.54%)
Jun 28, 2013 34.38 34.79 34.34 34.54 65,548,196 -0.08(-0.22%)
Jun 27, 2013 34.52 34.78 34.50 34.62 28,993,042 +0.27(+0.79%)
Jun 26, 2013 34.12 34.48 33.89 34.35 48,665,692 +0.68(+2.02%)
Jun 25, 2013 34.08 34.38 33.46 33.67 44,051,085 -0.05(-0.13%)
Jun 24, 2013 32.94 34.20 32.57 33.72 56,108,988 +0.45(+1.35%)
Jun 21, 2013 33.66 33.73 33.05 33.26 85,338,495 -0.23(-0.67%)
Jun 20, 2013 34.26 34.33 33.37 33.49 54,493,643 -1.10(-3.18%)
Jun 19, 2013 34.96 35.09 34.59 34.59 30,816,108 -0.39(-1.11%)
Jun 18, 2013 34.97 35.17 34.90 34.98 28,616,119 -0.02(-0.06%)
Jun 17, 2013 34.69 35.16 34.63 35.00 0 +0.60(+1.74%)
Jun 14, 2013 34.55 34.69 34.25 34.40 0 -0.31(-0.91%)
Jun 13, 2013 34.99 35.02 34.59 34.72 45,638,953 -0.28(-0.81%)
Jun 12, 2013 35.14 35.27 34.85 35.00 37,372,282 +0.16(+0.46%)
Jun 11, 2013 35.05 35.18 34.68 34.84 39,435,695 -0.63(-1.78%)
Jun 10, 2013 35.51 35.65 35.14 35.47 35,991,809 -0.20(-0.56%)
Jun 07, 2013 35.25 35.78 35.06 35.67 0 +0.71(+2.03%)
Jun 06, 2013 34.84 35.11 34.49 34.96 37,618,472 +0.18(+0.52%)
Jun 05, 2013 34.60 34.89 34.43 34.78 46,024,857 -0.21(-0.60%)
Jun 04, 2013 35.62 35.74 34.77 34.99 65,529,499 -0.60(-1.69%)
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.