Microsoft (NQ: MSFT )

334.97 USD +0.05 (+0.01%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 43.56 43.93 43.10 43.52 34,438,862 -0.41(-0.93%)
Aug 28, 2015 43.40 44.14 43.39 43.93 28,246,725 +0.03(+0.07%)
Aug 27, 2015 43.23 43.95 42.92 43.90 50,941,934 +1.19(+2.79%)
Aug 26, 2015 42.01 42.84 41.06 42.71 63,405,885 +2.24(+5.53%)
Aug 25, 2015 42.56 43.24 40.39 40.47 70,607,762 -1.21(-2.90%)
Aug 24, 2015 40.45 43.31 39.72 41.68 88,751,218 -1.39(-3.23%)
Aug 21, 2015 45.30 45.48 43.10 43.07 70,053,084 -2.59(-5.67%)
Aug 20, 2015 46.07 46.47 45.66 45.66 36,211,728 -0.95(-2.04%)
Aug 19, 2015 46.78 47.08 46.30 46.61 31,485,511 -0.66(-1.40%)
Aug 18, 2015 46.84 47.43 46.70 47.27 23,574,014 -0.05(-0.11%)
Aug 17, 2015 46.81 47.45 46.57 47.32 21,098,982 +0.32(+0.68%)
Aug 14, 2015 46.53 47.10 46.52 47.00 21,473,402 +0.27(+0.58%)
Aug 13, 2015 47.06 47.10 46.49 46.73 22,626,935 -0.01(-0.02%)
Aug 12, 2015 46.19 46.90 45.71 46.74 30,194,814 +0.33(+0.71%)
Aug 11, 2015 46.82 46.94 45.90 46.41 29,234,512 -0.92(-1.94%)
Aug 10, 2015 46.95 47.49 46.84 47.33 23,078,320 +0.59(+1.26%)
Aug 07, 2015 46.39 46.78 46.26 46.74 19,163,038 +0.12(+0.26%)
Aug 06, 2015 47.71 47.77 46.33 46.62 27,367,173 -0.96(-2.02%)
Aug 05, 2015 47.98 48.41 47.54 47.58 26,959,640 +0.04(+0.08%)
Aug 04, 2015 46.75 47.71 46.68 47.54 33,396,091 +0.73(+1.56%)
Aug 03, 2015 46.98 47.00 46.45 46.81 24,125,826 +0.11(+0.24%)
Jul 31, 2015 47.29 47.37 46.50 46.70 31,201,480 -0.18(-0.38%)
Jul 30, 2015 46.26 47.40 45.93 46.88 39,777,223 +0.59(+1.27%)
Jul 29, 2015 45.40 46.78 45.26 46.29 40,944,259 +0.95(+2.10%)
Jul 28, 2015 45.58 45.64 44.79 45.34 34,328,548 -0.01(-0.02%)
Jul 27, 2015 45.94 46.01 45.25 45.35 39,701,217 -0.59(-1.28%)
Jul 24, 2015 45.91 46.32 45.80 45.94 32,333,244 -0.17(-0.37%)
Jul 23, 2015 45.27 46.23 45.10 46.11 33,929,300 +0.57(+1.25%)
Jul 22, 2015 45.44 46.93 45.20 45.54 59,151,627 -1.74(-3.68%)
Jul 21, 2015 46.78 47.33 46.48 47.28 42,760,887 +0.36(+0.77%)
Jul 20, 2015 46.65 47.13 46.44 46.92 30,631,255 +0.30(+0.64%)
Jul 17, 2015 46.55 46.78 46.26 46.62 29,467,107 -0.04(-0.09%)
Jul 16, 2015 46.01 46.69 45.97 46.66 26,269,602 +0.90(+1.97%)
Jul 15, 2015 45.68 45.89 45.43 45.76 26,625,635 +0.14(+0.31%)
Jul 14, 2015 45.45 45.96 45.31 45.62 22,880,150 +0.08(+0.18%)
Jul 13, 2015 44.97 45.62 44.96 45.54 28,177,786 +0.93(+2.08%)
Jul 10, 2015 45.01 45.14 44.57 44.61 25,465,757 +0.09(+0.20%)
Jul 09, 2015 44.75 45.22 44.50 44.52 32,422,972 +0.28(+0.63%)
Jul 08, 2015 44.44 44.88 44.03 44.24 39,785,350 -0.06(-0.14%)
Jul 07, 2015 44.34 44.49 43.32 44.30 36,435,462 -0.09(-0.20%)
Jul 06, 2015 43.96 44.48 43.95 44.39 23,033,571 -0.01(-0.02%)
Jul 02, 2015 44.48 44.40 44.40 44.40 21,752,000 -0.04(-0.10%)
Jul 01, 2015 44.46 45.23 44.10 44.45 28,342,455 +0.29(+0.67%)
Jun 30, 2015 44.71 44.71 43.94 44.15 35,945,349 -0.22(-0.50%)
Jun 29, 2015 45.04 45.23 44.36 44.37 34,074,611 -0.89(-1.97%)
Jun 26, 2015 45.65 46.28 45.03 45.26 49,835,287 -0.39(-0.85%)
Jun 25, 2015 46.03 46.06 45.50 45.65 20,605,805 +0.02(+0.03%)
Jun 24, 2015 45.67 46.24 45.55 45.63 34,890,151 -0.28(-0.60%)
Jun 23, 2015 46.13 46.28 45.62 45.91 25,896,448 -0.32(-0.69%)
Jun 22, 2015 46.33 46.72 46.16 46.23 20,317,105 +0.13(+0.28%)
Jun 19, 2015 46.79 46.83 45.99 46.10 63,837,036 -0.62(-1.33%)
Jun 18, 2015 46.22 46.80 46.17 46.72 32,658,143 +0.75(+1.63%)
Jun 17, 2015 45.73 46.07 45.36 45.97 28,703,661 +0.14(+0.31%)
Jun 16, 2015 45.35 46.24 45.30 45.83 27,070,014 +0.36(+0.78%)
Jun 15, 2015 45.45 45.65 45.04 45.47 33,254,517 -0.50(-1.08%)
Jun 12, 2015 46.22 46.46 45.90 45.97 23,930,972 -0.47(-1.01%)
Jun 11, 2015 46.66 46.92 46.13 46.44 27,346,457 -0.17(-0.36%)
Jun 10, 2015 45.79 46.83 45.69 46.61 28,417,069 +0.96(+2.10%)
Jun 09, 2015 45.76 45.94 45.46 45.65 24,405,983 -0.08(-0.17%)
Jun 08, 2015 46.30 46.43 45.67 45.73 22,120,629 -0.41(-0.89%)
Jun 05, 2015 46.31 46.52 45.84 46.14 25,438,086 -0.22(-0.47%)
Jun 04, 2015 46.79 47.16 46.20 46.36 27,744,117 -0.49(-1.05%)
Jun 03, 2015 47.37 47.74 46.82 46.85 28,001,761 -0.07(-0.15%)
Jun 02, 2015 46.93 47.35 46.62 46.92 21,497,426 -0.31(-0.66%)
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.