Microsoft (NQ: MSFT )

257.50 USD -1.25 (-0.48%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 64.08 64.20 63.76 63.98 23,226,708 -0.25(-0.39%)
Feb 27, 2017 64.54 64.54 64.04 64.23 15,852,743 -0.39(-0.60%)
Feb 24, 2017 64.53 64.80 64.14 64.62 21,796,800 +0.00(+0.00%)
Feb 23, 2017 64.42 64.73 64.19 64.62 20,257,207 +0.26(+0.40%)
Feb 22, 2017 64.33 64.39 64.05 64.36 19,275,776 -0.13(-0.20%)
Feb 21, 2017 64.61 64.95 64.45 64.49 20,643,699 -0.13(-0.20%)
Feb 17, 2017 64.62 64.62 64.62 0 +0.10(+0.16%)
Feb 16, 2017 64.74 65.24 64.44 64.52 20,546,130 -0.01(-0.02%)
Feb 15, 2017 64.50 64.57 64.15 64.53 16,998,521 -0.04(-0.06%)
Feb 14, 2017 64.41 64.72 64.02 64.57 23,106,899 -0.15(-0.23%)
Feb 13, 2017 64.24 64.86 64.13 64.72 22,914,594 +0.72(+1.13%)
Feb 10, 2017 64.25 64.30 63.97 64.00 18,170,729 -0.06(-0.09%)
Feb 09, 2017 63.52 64.43 63.32 64.06 22,637,799 +0.72(+1.14%)
Feb 08, 2017 63.57 63.81 63.22 63.34 18,091,058 -0.09(-0.14%)
Feb 07, 2017 63.74 63.78 63.25 63.43 20,277,121 -0.21(-0.33%)
Feb 06, 2017 63.50 63.65 63.14 63.64 19,793,927 -0.04(-0.06%)
Feb 03, 2017 63.50 63.70 63.07 63.68 30,301,759 +0.51(+0.81%)
Feb 02, 2017 63.25 63.41 62.75 63.17 45,823,420 -0.41(-0.64%)
Feb 01, 2017 64.36 64.62 63.47 63.58 39,653,919 -1.07(-1.66%)
Jan 31, 2017 64.86 65.15 64.26 64.65 25,261,342 -0.48(-0.74%)
Jan 30, 2017 65.69 65.79 64.80 65.13 31,628,827 -0.65(-0.99%)
Jan 27, 2017 65.39 65.91 64.89 65.78 44,817,972 +1.51(+2.35%)
Jan 26, 2017 64.12 64.54 63.55 64.27 43,188,632 +0.59(+0.93%)
Jan 25, 2017 63.95 64.10 63.45 63.68 24,569,104 +0.16(+0.25%)
Jan 24, 2017 63.20 63.74 62.94 63.52 24,655,519 +0.56(+0.89%)
Jan 23, 2017 62.70 63.12 62.57 62.96 23,059,872 +0.22(+0.35%)
Jan 20, 2017 62.67 62.82 62.37 62.74 30,213,462 +0.44(+0.71%)
Jan 19, 2017 62.24 62.98 62.20 62.30 18,451,394 -0.20(-0.32%)
Jan 18, 2017 62.67 62.70 62.12 62.50 19,667,906 -0.03(-0.05%)
Jan 17, 2017 62.68 62.70 62.03 62.53 20,663,257 -0.17(-0.27%)
Jan 13, 2017 62.70 62.70 62.70 0 +0.09(+0.14%)
Jan 12, 2017 63.06 63.40 61.95 62.61 20,966,182 -0.58(-0.92%)
Jan 11, 2017 62.61 63.23 62.43 63.19 21,516,044 +0.57(+0.91%)
Jan 10, 2017 62.73 63.07 62.28 62.62 18,592,212 -0.02(-0.03%)
Jan 09, 2017 62.76 63.08 62.54 62.64 20,379,470 -0.20(-0.32%)
Jan 06, 2017 62.30 63.15 62.04 62.84 19,922,919 +0.54(+0.87%)
Jan 05, 2017 62.19 62.66 62.03 62.30 24,875,459 +0.00(+0.00%)
Jan 04, 2017 62.48 62.75 62.12 62.30 21,325,420 -0.28(-0.45%)
Jan 03, 2017 62.79 62.84 62.12 62.58 20,657,883 +0.44(+0.71%)
Dec 30, 2016 62.14 62.14 62.14 0 -0.76(-1.21%)
Dec 29, 2016 62.86 63.20 62.73 62.90 10,248,895 -0.09(-0.14%)
Dec 28, 2016 63.40 63.40 62.83 62.99 14,652,808 -0.29(-0.46%)
Dec 27, 2016 63.21 64.07 63.21 63.28 11,750,745 +0.04(+0.06%)
Dec 23, 2016 63.24 63.24 63.24 0 -0.31(-0.49%)
Dec 22, 2016 63.84 64.10 63.40 63.55 22,175,874 +0.01(+0.02%)
Dec 21, 2016 63.43 63.70 63.12 63.54 17,092,569 +0.00(+0.00%)
Dec 20, 2016 63.69 63.80 63.03 63.54 26,026,278 -0.08(-0.13%)
Dec 19, 2016 62.56 63.77 62.42 63.62 34,334,603 +1.32(+2.12%)
Dec 16, 2016 62.95 62.95 62.12 62.30 42,453,083 -0.28(-0.45%)
Dec 15, 2016 62.70 63.15 62.30 62.58 27,668,663 -0.10(-0.16%)
Dec 14, 2016 63.00 63.45 62.53 62.68 30,345,548 -0.30(-0.48%)
Dec 13, 2016 62.50 63.42 62.24 62.98 35,074,906 +0.81(+1.30%)
Dec 12, 2016 61.82 62.30 61.72 62.17 20,197,045 +0.20(+0.32%)
Dec 09, 2016 61.18 61.99 61.12 61.97 27,349,356 +0.96(+1.57%)
Dec 08, 2016 61.30 61.58 60.84 61.01 21,209,605 -0.36(-0.59%)
Dec 07, 2016 60.01 61.38 59.80 61.37 30,808,127 +1.42(+2.37%)
Dec 06, 2016 60.43 60.46 59.80 59.95 19,966,735 -0.27(-0.45%)
Dec 05, 2016 59.70 60.58 59.56 60.22 23,552,158 +0.97(+1.64%)
Dec 02, 2016 59.08 59.47 58.80 59.25 25,515,665 +0.05(+0.08%)
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.