Microsoft (NQ: MSFT )

231.60 USD +4.87 (+2.15%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 37.98 38.46 37.82 38.31 41,217,028 +0.45(+1.19%)
Feb 27, 2014 37.45 37.89 37.23 37.86 33,882,374 +0.39(+1.04%)
Feb 26, 2014 37.58 37.74 37.19 37.47 41,001,028 -0.07(-0.19%)
Feb 25, 2014 37.61 37.85 37.35 37.54 30,665,304 -0.15(-0.40%)
Feb 24, 2014 37.77 37.97 37.67 37.69 31,948,313 -0.29(-0.76%)
Feb 21, 2014 37.94 38.35 37.86 37.98 38,030,656 +0.23(+0.61%)
Feb 20, 2014 37.57 37.87 37.40 37.75 27,505,998 +0.24(+0.64%)
Feb 19, 2014 37.22 37.75 37.21 37.51 29,745,493 +0.09(+0.24%)
Feb 18, 2014 37.63 37.78 37.41 37.42 32,832,700 -0.20(-0.53%)
Feb 14, 2014 37.39 37.62 37.62 37.62 31,407,500 +0.01(+0.03%)
Feb 13, 2014 37.33 37.86 37.33 37.61 37,634,439 +0.14(+0.37%)
Feb 12, 2014 37.35 37.60 37.30 37.47 27,051,081 +0.30(+0.79%)
Feb 11, 2014 36.88 37.26 36.86 37.17 32,083,435 +0.38(+1.02%)
Feb 10, 2014 36.63 36.80 36.29 36.80 26,704,063 +0.24(+0.66%)
Feb 07, 2014 36.32 36.59 36.01 36.56 33,348,008 +0.38(+1.05%)
Feb 06, 2014 35.80 36.25 35.69 36.18 35,090,176 +0.36(+1.01%)
Feb 05, 2014 36.29 36.47 35.80 35.82 55,762,969 -0.53(-1.46%)
Feb 04, 2014 36.97 37.18 36.25 36.35 54,640,544 -0.13(-0.36%)
Feb 03, 2014 37.74 37.99 36.43 36.48 63,821,793 -1.36(-3.59%)
Jan 31, 2014 36.95 37.89 36.56 37.84 93,190,755 +0.98(+2.66%)
Jan 30, 2014 36.79 36.88 36.23 36.86 34,298,543 +0.20(+0.55%)
Jan 29, 2014 35.98 36.88 35.90 36.66 52,402,290 +0.39(+1.08%)
Jan 28, 2014 36.12 36.39 35.75 36.27 36,159,010 +0.24(+0.67%)
Jan 27, 2014 36.87 36.89 35.98 36.03 44,347,506 -0.78(-2.11%)
Jan 24, 2014 37.45 37.55 36.53 36.80 77,051,806 +0.75(+2.08%)
Jan 23, 2014 36.09 36.13 35.52 36.05 42,881,464 +0.12(+0.35%)
Jan 22, 2014 36.26 36.32 35.75 35.93 21,870,231 -0.24(-0.66%)
Jan 21, 2014 36.82 36.82 36.06 36.17 31,104,766 -0.21(-0.58%)
Jan 17, 2014 36.83 36.38 36.38 36.38 46,267,500 -0.51(-1.38%)
Jan 16, 2014 36.69 37.00 36.31 36.89 38,006,080 +0.13(+0.35%)
Jan 15, 2014 35.78 36.79 35.78 36.76 44,784,981 +0.98(+2.74%)
Jan 14, 2014 34.73 35.88 34.63 35.78 41,612,108 +0.80(+2.29%)
Jan 13, 2014 35.99 36.02 34.83 34.98 45,894,345 -1.06(-2.94%)
Jan 10, 2014 35.90 36.15 35.75 36.04 40,558,766 +0.51(+1.44%)
Jan 09, 2014 35.88 35.91 35.40 35.53 36,509,898 -0.23(-0.64%)
Jan 08, 2014 36.00 36.14 35.58 35.76 59,959,197 -0.65(-1.79%)
Jan 07, 2014 36.33 36.49 36.21 36.41 35,492,069 +0.28(+0.77%)
Jan 06, 2014 36.85 36.89 36.11 36.13 43,564,963 -0.78(-2.11%)
Jan 03, 2014 37.20 37.22 36.60 36.91 31,134,795 -0.25(-0.67%)
Jan 02, 2014 37.35 37.40 37.10 37.16 30,606,584 -0.25(-0.67%)
Dec 31, 2013 37.40 37.41 37.41 37.41 17,503,500 +0.12(+0.32%)
Dec 30, 2013 37.22 37.38 36.90 37.29 16,271,882 +0.00(+0.00%)
Dec 27, 2013 37.58 37.62 37.17 37.29 14,563,533 -0.15(-0.40%)
Dec 26, 2013 37.20 37.49 37.17 37.44 17,611,226 +0.36(+0.97%)
Dec 24, 2013 36.72 37.17 36.64 37.08 14,242,997 +0.46(+1.26%)
Dec 23, 2013 36.81 36.89 36.55 36.62 25,098,424 -0.18(-0.49%)
Dec 20, 2013 36.25 36.93 36.19 36.80 62,650,324 +0.55(+1.52%)
Dec 19, 2013 36.53 36.55 36.08 36.25 34,111,007 -0.33(-0.90%)
Dec 18, 2013 36.36 36.60 35.53 36.58 63,146,081 +0.06(+0.16%)
Dec 17, 2013 36.65 37.11 36.33 36.52 45,433,387 -0.36(-0.99%)
Dec 16, 2013 36.73 37.00 36.54 36.88 31,731,552 +0.19(+0.53%)
Dec 13, 2013 37.43 37.45 36.62 36.69 40,074,360 -0.53(-1.42%)
Dec 12, 2013 37.60 37.64 37.18 37.22 35,954,397 -0.39(-1.04%)
Dec 11, 2013 37.71 38.30 37.39 37.61 39,846,927 -0.50(-1.31%)
Dec 10, 2013 38.58 38.90 38.02 38.11 36,715,858 -0.60(-1.54%)
Dec 09, 2013 38.55 38.87 38.37 38.71 30,264,642 +0.35(+0.90%)
Dec 06, 2013 38.42 38.55 37.99 38.36 0 +0.36(+0.95%)
Dec 05, 2013 38.85 38.88 37.18 38.00 116,279,386 -0.94(-2.41%)
Dec 04, 2013 38.21 38.98 38.12 38.94 51,909,515 +0.63(+1.64%)
Dec 03, 2013 38.14 38.45 38.23 38.31 52,076,952 -0.14(-0.36%)
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.