Microsoft (NQ: MSFT )

229.08 USD +0.09 (+0.04%)
Streaming Delayed Price Updated: 5:32 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 54.95 55.59 54.87 55.23 26,360,495 +0.18(+0.33%)
Mar 30, 2016 54.93 55.64 54.90 55.05 23,008,160 +0.34(+0.62%)
Mar 29, 2016 53.66 54.86 53.45 54.71 23,922,891 +1.17(+2.19%)
Mar 28, 2016 54.21 54.29 53.33 53.54 17,023,813 -0.67(-1.24%)
Mar 24, 2016 53.84 54.21 54.21 54.21 19,950,000 +0.24(+0.44%)
Mar 23, 2016 54.11 54.24 53.74 53.97 20,126,961 -0.10(-0.18%)
Mar 22, 2016 53.61 54.25 53.46 54.07 23,118,728 +0.21(+0.39%)
Mar 21, 2016 53.25 53.93 52.94 53.86 23,923,465 +0.37(+0.69%)
Mar 18, 2016 54.92 54.97 53.45 53.49 67,625,518 -1.17(-2.14%)
Mar 17, 2016 54.21 55.00 54.00 54.66 28,220,743 +0.31(+0.57%)
Mar 16, 2016 53.45 54.60 53.40 54.35 31,691,451 +0.76(+1.42%)
Mar 15, 2016 52.75 53.59 52.74 53.59 21,103,573 +0.42(+0.79%)
Mar 14, 2016 52.71 53.59 52.63 53.17 24,083,616 +0.10(+0.19%)
Mar 11, 2016 53.00 53.07 52.38 53.07 32,275,677 +1.02(+1.96%)
Mar 10, 2016 52.93 52.93 51.16 52.05 38,386,653 -0.79(-1.50%)
Mar 09, 2016 51.89 52.85 51.85 52.84 28,240,871 +1.19(+2.30%)
Mar 08, 2016 50.80 52.13 50.60 51.65 33,830,108 +0.62(+1.21%)
Mar 07, 2016 51.56 51.80 50.58 51.03 38,426,429 -1.00(-1.92%)
Mar 04, 2016 52.40 52.45 51.71 52.03 33,034,150 -0.32(-0.61%)
Mar 03, 2016 52.97 52.97 51.78 52.35 24,424,977 -0.60(-1.13%)
Mar 02, 2016 52.41 52.96 52.15 52.95 29,285,798 +0.37(+0.70%)
Mar 01, 2016 50.97 52.59 50.92 52.58 33,021,982 +1.70(+3.34%)
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%)
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.