Microsoft (NQ: MSFT )

226.25 USD -0.48 (-0.21%)
Streaming Delayed Price Updated: 7:19 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 51.35 51.65 50.66 50.88 31,632,913 -0.42(-0.82%)
Feb 26, 2016 52.60 52.68 51.10 51.30 35,975,925 -0.80(-1.54%)
Feb 25, 2016 51.73 52.10 50.61 52.10 26,907,921 +0.74(+1.44%)
Feb 24, 2016 50.69 51.50 50.20 51.36 32,941,372 +0.18(+0.35%)
Feb 23, 2016 52.34 52.34 50.98 51.18 28,867,160 -1.47(-2.79%)
Feb 22, 2016 52.28 53.00 52.28 52.65 24,992,427 +0.83(+1.60%)
Feb 19, 2016 51.97 52.28 51.53 51.82 33,559,073 -0.37(-0.71%)
Feb 18, 2016 52.33 52.95 52.10 52.19 27,173,085 -0.23(-0.44%)
Feb 17, 2016 51.49 52.77 51.45 52.42 40,787,984 +1.33(+2.60%)
Feb 16, 2016 50.90 51.09 50.13 51.09 37,286,530 +0.59(+1.17%)
Feb 12, 2016 50.25 50.50 50.50 50.50 34,243,300 +0.81(+1.63%)
Feb 11, 2016 48.68 50.11 48.51 49.69 48,870,256 -0.02(-0.04%)
Feb 10, 2016 49.89 50.39 49.52 49.71 38,222,622 +0.43(+0.87%)
Feb 09, 2016 49.02 50.24 48.67 49.28 46,732,803 -0.13(-0.26%)
Feb 08, 2016 49.55 49.57 48.19 49.41 59,282,847 -0.75(-1.50%)
Feb 05, 2016 51.94 52.00 49.56 50.16 62,008,994 -1.84(-3.54%)
Feb 04, 2016 52.10 52.81 51.37 52.00 46,985,693 -0.16(-0.31%)
Feb 03, 2016 53.25 53.39 51.26 52.16 57,534,824 -0.84(-1.58%)
Feb 02, 2016 54.17 54.26 52.65 53.00 56,281,634 -1.71(-3.13%)
Feb 01, 2016 54.88 55.09 54.49 54.71 44,199,784 -0.38(-0.69%)
Jan 29, 2016 54.73 55.09 54.00 55.09 83,611,686 +3.04(+5.83%)
Jan 28, 2016 51.86 52.21 51.27 52.05 62,249,986 +0.83(+1.63%)
Jan 27, 2016 52.01 52.20 51.02 51.22 36,751,504 -0.95(-1.82%)
Jan 26, 2016 51.79 52.44 51.55 52.17 28,885,596 +0.38(+0.73%)
Jan 25, 2016 51.94 52.65 51.65 51.79 34,682,241 -0.50(-0.96%)
Jan 22, 2016 51.41 52.33 51.26 52.29 37,555,789 +1.81(+3.59%)
Jan 21, 2016 51.00 51.58 50.30 50.48 40,186,179 -0.31(-0.61%)
Jan 20, 2016 49.98 51.38 49.10 50.79 63,269,858 +0.23(+0.45%)
Jan 19, 2016 51.48 51.68 50.06 50.56 43,507,623 -0.43(-0.84%)
Jan 15, 2016 51.31 50.99 50.99 50.99 71,820,700 -2.12(-3.99%)
Jan 14, 2016 52.00 53.42 51.57 53.11 52,372,883 +1.47(+2.85%)
Jan 13, 2016 53.80 54.07 51.30 51.64 66,876,655 -1.14(-2.16%)
Jan 12, 2016 52.76 53.10 52.06 52.78 36,093,822 +0.48(+0.92%)
Jan 11, 2016 52.51 52.85 51.46 52.30 36,931,935 -0.03(-0.06%)
Jan 08, 2016 52.37 53.28 52.15 52.33 48,753,969 +0.16(+0.31%)
Jan 07, 2016 52.70 53.49 52.07 52.17 56,556,316 -1.88(-3.48%)
Jan 06, 2016 54.32 54.40 53.64 54.05 39,512,486 -1.00(-1.82%)
Jan 05, 2016 54.93 55.39 54.54 55.05 34,059,172 +0.25(+0.46%)
Jan 04, 2016 54.32 54.80 53.39 54.80 53,772,490 -0.68(-1.23%)
Dec 31, 2015 56.04 55.48 55.48 55.48 27,334,100 -0.83(-1.47%)
Dec 30, 2015 56.47 56.78 56.29 56.31 21,703,115 -0.24(-0.42%)
Dec 29, 2015 56.29 56.85 56.06 56.55 27,729,348 +0.60(+1.07%)
Dec 28, 2015 55.35 55.95 54.98 55.95 22,455,276 +0.28(+0.50%)
Dec 24, 2015 55.86 55.67 55.67 55.67 9,570,000 -0.15(-0.27%)
Dec 23, 2015 55.70 55.88 55.44 55.82 27,278,897 +0.47(+0.85%)
Dec 22, 2015 54.99 55.48 54.50 55.35 28,320,941 +0.52(+0.95%)
Dec 21, 2015 54.88 55.35 54.23 54.83 37,245,047 +0.70(+1.29%)
Dec 18, 2015 55.77 56.00 54.03 54.13 84,684,164 -1.57(-2.82%)
Dec 17, 2015 56.36 56.79 55.53 55.70 41,260,826 -0.43(-0.77%)
Dec 16, 2015 55.54 56.24 54.76 56.13 37,488,078 +0.93(+1.68%)
Dec 15, 2015 55.66 55.90 55.09 55.20 39,832,326 +0.06(+0.11%)
Dec 14, 2015 54.33 55.21 53.68 55.14 46,999,708 +1.08(+2.00%)
Dec 11, 2015 54.71 55.10 54.01 54.06 39,549,497 -1.21(-2.19%)
Dec 10, 2015 55.39 55.65 55.01 55.27 31,772,718 +0.29(+0.53%)
Dec 09, 2015 55.37 55.87 54.51 54.98 36,366,080 -0.81(-1.45%)
Dec 08, 2015 55.47 56.10 54.99 55.79 32,753,876 -0.02(-0.04%)
Dec 07, 2015 55.79 55.97 55.29 55.81 30,707,615 -0.10(-0.18%)
Dec 04, 2015 54.12 56.23 54.10 55.91 43,963,662 +1.71(+3.15%)
Dec 03, 2015 55.49 55.76 53.93 54.20 38,627,115 -1.01(-1.83%)
Dec 02, 2015 55.32 55.96 55.06 55.21 47,272,249 -0.01(-0.02%)
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.