Microsoft (NQ: MSFT )

336.63 USD +6.95 (+2.11%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 60.86 61.18 60.22 60.26 34,641,770 -0.83(-1.36%)
Nov 29, 2016 60.65 61.41 60.52 61.09 22,366,109 +0.48(+0.79%)
Nov 28, 2016 60.34 61.02 60.21 60.61 20,638,705 +0.08(+0.13%)
Nov 25, 2016 60.30 60.53 60.13 60.53 8,409,616 +0.13(+0.22%)
Nov 23, 2016 60.40 60.40 60.40 0 -0.72(-1.18%)
Nov 22, 2016 60.98 61.26 60.80 61.12 23,206,500 +0.26(+0.43%)
Nov 21, 2016 60.50 60.97 60.42 60.86 19,642,889 +0.51(+0.85%)
Nov 18, 2016 60.78 61.14 60.30 60.35 27,686,311 -0.29(-0.48%)
Nov 17, 2016 60.41 60.95 59.97 60.64 32,128,328 +0.99(+1.66%)
Nov 16, 2016 58.94 59.66 58.81 59.65 27,331,460 +0.78(+1.32%)
Nov 15, 2016 58.33 59.49 58.31 58.87 35,896,757 +0.75(+1.29%)
Nov 14, 2016 59.02 59.08 57.28 58.12 41,250,499 -0.90(-1.52%)
Nov 11, 2016 58.23 59.12 58.01 59.02 38,767,843 +0.32(+0.55%)
Nov 10, 2016 60.48 60.49 58.22 58.70 57,795,069 -1.47(-2.44%)
Nov 09, 2016 60.00 60.30 59.21 60.17 49,612,150 -0.30(-0.50%)
Nov 08, 2016 60.55 60.78 60.15 60.47 22,925,222 +0.05(+0.08%)
Nov 07, 2016 59.78 60.52 59.78 60.42 31,653,960 +1.71(+2.91%)
Nov 04, 2016 58.65 59.28 58.52 58.71 28,697,016 -0.50(-0.84%)
Nov 03, 2016 59.53 59.60 59.11 59.21 21,599,327 -0.22(-0.37%)
Nov 02, 2016 59.82 59.93 59.30 59.43 22,145,090 -0.37(-0.62%)
Nov 01, 2016 59.97 60.02 59.25 59.80 24,532,451 -0.12(-0.20%)
Oct 31, 2016 60.16 60.42 59.92 59.92 26,433,097 +0.05(+0.08%)
Oct 28, 2016 60.01 60.52 59.58 59.87 33,574,684 -0.23(-0.38%)
Oct 27, 2016 60.61 60.83 60.09 60.10 28,474,999 -0.53(-0.87%)
Oct 26, 2016 60.81 61.20 60.47 60.63 29,909,348 -0.36(-0.59%)
Oct 25, 2016 60.85 61.36 60.80 60.99 35,136,162 -0.01(-0.02%)
Oct 24, 2016 59.94 61.00 59.93 61.00 54,064,030 +1.34(+2.25%)
Oct 21, 2016 60.28 60.45 59.49 59.66 80,032,206 +2.41(+4.21%)
Oct 20, 2016 57.50 57.52 56.66 57.25 49,359,062 -0.28(-0.49%)
Oct 19, 2016 57.47 57.84 57.40 57.53 22,844,810 -0.13(-0.23%)
Oct 18, 2016 57.53 57.95 57.41 57.66 19,144,867 +0.44(+0.77%)
Oct 17, 2016 57.36 57.46 56.87 57.22 23,829,739 -0.20(-0.35%)
Oct 14, 2016 57.12 57.74 57.12 57.42 27,402,451 +0.50(+0.88%)
Oct 13, 2016 56.70 57.30 56.31 56.92 25,313,698 -0.19(-0.33%)
Oct 12, 2016 57.11 57.27 56.40 57.11 22,177,402 -0.08(-0.14%)
Oct 11, 2016 57.89 57.99 56.89 57.19 26,497,418 -0.85(-1.46%)
Oct 10, 2016 57.91 58.39 57.87 58.04 18,195,834 +0.24(+0.42%)
Oct 07, 2016 57.85 57.98 57.43 57.80 20,089,020 +0.06(+0.10%)
Oct 06, 2016 57.74 57.86 57.28 57.74 16,207,308 +0.10(+0.17%)
Oct 05, 2016 57.29 57.96 57.26 57.64 16,726,411 +0.40(+0.70%)
Oct 04, 2016 57.27 57.60 56.97 57.24 20,085,838 -0.18(-0.31%)
Oct 03, 2016 57.40 57.55 57.06 57.42 19,153,413 -0.18(-0.31%)
Sep 30, 2016 57.57 57.77 57.34 57.60 29,829,484 +0.20(+0.35%)
Sep 29, 2016 57.81 58.17 57.21 57.40 25,188,354 -0.63(-1.09%)
Sep 28, 2016 57.88 58.06 57.67 58.03 20,460,690 +0.08(+0.14%)
Sep 27, 2016 56.93 58.06 56.68 57.95 27,466,758 +1.05(+1.85%)
Sep 26, 2016 57.08 57.14 56.83 56.90 21,687,797 -0.53(-0.92%)
Sep 23, 2016 57.87 57.91 57.38 57.43 19,955,336 -0.39(-0.67%)
Sep 22, 2016 57.92 58.00 57.63 57.82 19,822,153 +0.06(+0.10%)
Sep 21, 2016 57.51 57.85 57.08 57.76 33,705,472 +0.95(+1.67%)
Sep 20, 2016 57.35 57.35 56.75 56.81 17,377,351 -0.12(-0.21%)
Sep 19, 2016 57.27 57.75 56.85 56.93 20,936,681 -0.32(-0.56%)
Sep 16, 2016 57.63 57.63 56.75 57.25 44,606,965 +0.06(+0.10%)
Sep 15, 2016 56.15 57.35 55.98 57.19 27,060,703 +0.93(+1.65%)
Sep 14, 2016 56.39 56.63 56.03 56.26 24,272,512 -0.27(-0.48%)
Sep 13, 2016 56.50 56.65 56.05 56.53 30,128,316 -0.52(-0.91%)
Sep 12, 2016 56.00 57.21 55.61 57.05 29,302,962 +0.84(+1.49%)
Sep 09, 2016 56.79 57.52 56.21 56.21 35,113,934 -1.22(-2.12%)
Sep 08, 2016 57.63 57.79 57.18 57.43 20,146,083 -0.23(-0.40%)
Sep 07, 2016 57.47 57.84 57.40 57.66 17,492,859 +0.05(+0.09%)
Sep 06, 2016 57.78 57.80 57.21 57.61 16,278,035 -0.06(-0.10%)
Sep 02, 2016 57.67 57.67 57.67 57.67 18,900,500 +0.08(+0.14%)
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.