Microsoft (NQ: MSFT )

258.83 USD +0.57 (+0.22%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.43 47.57 46.59 46.86 36,519,594 -0.59(-1.24%)
May 28, 2015 47.50 48.02 47.39 47.45 19,283,616 -0.16(-0.34%)
May 27, 2015 46.82 47.77 46.62 47.61 27,335,133 +1.02(+2.19%)
May 26, 2015 46.83 46.88 46.19 46.59 29,581,160 -0.31(-0.66%)
May 22, 2015 47.30 46.90 46.90 46.90 25,720,600 -0.52(-1.10%)
May 21, 2015 47.28 47.60 47.01 47.42 22,408,998 -0.16(-0.34%)
May 20, 2015 47.39 47.93 47.27 47.58 25,047,419 +0.00(+0.00%)
May 19, 2015 47.56 47.81 47.18 47.58 28,574,288 -0.43(-0.90%)
May 18, 2015 47.98 48.22 47.62 48.01 24,129,777 -0.28(-0.59%)
May 15, 2015 48.87 48.90 48.05 48.29 28,642,694 -0.43(-0.87%)
May 14, 2015 48.03 48.82 48.03 48.72 32,979,842 +1.10(+2.30%)
May 13, 2015 48.19 48.32 47.57 47.62 34,184,043 +0.28(+0.58%)
May 12, 2015 46.85 47.68 46.42 47.35 29,927,664 -0.02(-0.04%)
May 11, 2015 47.55 47.91 47.37 47.37 24,609,416 -0.38(-0.80%)
May 08, 2015 47.55 47.98 47.52 47.75 35,364,911 +1.05(+2.25%)
May 07, 2015 46.27 47.08 46.16 46.70 32,971,654 +0.42(+0.91%)
May 06, 2015 47.57 47.77 46.02 46.28 52,431,350 -1.32(-2.77%)
May 05, 2015 47.82 48.16 47.31 47.60 50,368,810 -0.64(-1.33%)
May 04, 2015 48.37 48.87 48.18 48.24 34,026,274 -0.41(-0.85%)
May 01, 2015 48.58 48.88 48.40 48.65 38,937,336 +0.01(+0.03%)
Apr 30, 2015 48.70 49.54 48.60 48.64 64,721,157 -0.42(-0.86%)
Apr 29, 2015 48.72 49.31 48.50 49.06 47,790,563 -0.09(-0.19%)
Apr 28, 2015 47.78 49.21 47.70 49.15 60,724,629 +1.12(+2.34%)
Apr 27, 2015 47.23 48.13 47.22 48.03 59,228,367 +0.16(+0.33%)
Apr 24, 2015 45.66 48.14 45.65 47.87 130,933,665 +4.53(+10.45%)
Apr 23, 2015 42.89 43.61 42.80 43.34 46,256,486 +0.35(+0.83%)
Apr 22, 2015 42.67 43.13 42.55 42.99 25,062,259 +0.35(+0.82%)
Apr 21, 2015 43.00 43.15 42.53 42.63 26,013,397 -0.27(-0.63%)
Apr 20, 2015 41.73 43.17 41.68 42.90 46,057,228 +1.29(+3.10%)
Apr 17, 2015 41.67 41.74 41.16 41.62 42,387,608 -0.54(-1.29%)
Apr 16, 2015 41.95 42.34 41.82 42.16 22,509,652 -0.10(-0.22%)
Apr 15, 2015 41.76 42.46 41.68 42.26 27,342,937 +0.60(+1.45%)
Apr 14, 2015 41.80 42.03 41.39 41.65 24,243,032 -0.11(-0.26%)
Apr 13, 2015 41.40 42.06 41.39 41.76 30,276,684 +0.04(+0.10%)
Apr 10, 2015 41.63 41.95 41.41 41.72 28,022,002 +0.24(+0.58%)
Apr 09, 2015 41.25 41.62 41.25 41.48 25,723,086 +0.06(+0.14%)
Apr 08, 2015 41.46 41.69 41.04 41.42 24,750,717 -0.11(-0.26%)
Apr 07, 2015 41.61 41.91 41.31 41.53 28,809,175 -0.01(-0.04%)
Apr 06, 2015 40.34 41.78 40.18 41.54 39,223,507 +1.25(+3.11%)
Apr 02, 2015 40.66 40.29 40.29 40.29 37,487,500 -0.43(-1.06%)
Apr 01, 2015 40.60 40.76 40.31 40.72 36,863,424 +0.07(+0.16%)
Mar 31, 2015 40.78 41.03 40.54 40.65 34,886,919 -0.31(-0.74%)
Mar 30, 2015 41.10 41.54 40.91 40.96 35,038,380 -0.01(-0.02%)
Mar 27, 2015 41.12 41.43 40.83 40.97 34,401,398 -0.24(-0.58%)
Mar 26, 2015 41.22 41.61 40.92 41.21 37,494,620 -0.25(-0.60%)
Mar 25, 2015 42.92 42.92 41.44 41.46 43,467,951 -1.44(-3.36%)
Mar 24, 2015 42.78 43.17 42.75 42.90 25,511,252 +0.05(+0.11%)
Mar 23, 2015 42.88 43.13 42.78 42.85 26,245,261 -0.03(-0.06%)
Mar 20, 2015 42.56 42.98 42.49 42.88 71,904,529 +0.60(+1.41%)
Mar 19, 2015 42.26 42.59 42.22 42.28 33,878,416 -0.22(-0.51%)
Mar 18, 2015 41.43 42.83 41.33 42.50 44,194,541 +0.80(+1.93%)
Mar 17, 2015 41.37 41.83 41.15 41.70 31,671,648 +0.13(+0.32%)
Mar 16, 2015 41.47 41.64 41.28 41.56 35,269,504 +0.18(+0.43%)
Mar 13, 2015 40.70 41.47 40.61 41.38 58,007,705 +0.36(+0.88%)
Mar 12, 2015 41.33 41.65 40.86 41.02 59,992,022 -0.96(-2.29%)
Mar 11, 2015 42.31 42.37 41.84 41.98 32,214,928 -0.05(-0.12%)
Mar 10, 2015 42.35 42.71 42.03 42.03 39,158,492 -0.82(-1.91%)
Mar 09, 2015 42.19 43.12 42.19 42.85 32,107,522 +0.49(+1.16%)
Mar 06, 2015 43.00 43.11 42.15 42.36 36,248,785 -0.75(-1.74%)
Mar 05, 2015 43.07 43.24 42.82 43.11 23,181,682 +0.06(+0.13%)
Mar 04, 2015 43.01 43.21 42.88 43.05 25,748,557 -0.22(-0.52%)
Mar 03, 2015 43.56 43.83 43.17 43.28 31,685,855 -0.60(-1.37%)
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.