Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

232.80 USD -1.75 (-0.75%)
Streaming Delayed Price Updated: 5:48 AM EST, Feb 25, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 110.70 110.97 109.36 110.89 33,665,600 +0.70(+0.64%)
Nov 29, 2018 110.33 111.11 109.03 110.19 27,793,094 -0.93(-0.84%)
Nov 28, 2018 107.89 111.33 107.86 111.12 46,395,946 +3.98(+3.71%)
Nov 27, 2018 106.27 107.33 105.36 107.14 29,096,163 +0.67(+0.63%)
Nov 26, 2018 104.79 106.63 104.58 106.47 32,295,694 +3.40(+3.30%)
Nov 23, 2018 102.17 103.81 102.00 103.07 13,823,100 -0.04(-0.04%)
Nov 21, 2018 103.11 103.11 103.11 0 +1.40(+1.38%)
Nov 20, 2018 101.80 102.97 99.35 101.71 64,032,581 -2.91(-2.78%)
Nov 19, 2018 108.27 108.56 103.55 104.62 43,345,053 -3.67(-3.39%)
Nov 16, 2018 107.08 108.88 106.80 108.29 33,502,100 +1.01(+0.94%)
Nov 15, 2018 104.99 107.80 103.91 107.28 38,460,674 +2.31(+2.20%)
Nov 14, 2018 108.10 108.26 104.47 104.97 39,478,125 -1.97(-1.84%)
Nov 13, 2018 107.55 108.74 106.64 106.94 35,363,639 +0.07(+0.07%)
Nov 12, 2018 109.42 109.96 106.10 106.87 33,598,296 -2.70(-2.46%)
Nov 09, 2018 110.85 111.45 108.76 109.57 32,039,200 -2.18(-1.95%)
Nov 08, 2018 111.80 112.21 110.91 111.75 25,480,064 -0.21(-0.19%)
Nov 07, 2018 109.44 112.24 109.40 111.96 37,886,323 +4.24(+3.94%)
Nov 06, 2018 107.38 108.84 106.28 107.72 24,332,850 +0.21(+0.20%)
Nov 05, 2018 106.37 107.74 105.90 107.51 27,910,540 +1.35(+1.27%)
Nov 02, 2018 106.48 107.32 104.97 106.16 37,680,100 +0.24(+0.23%)
Nov 01, 2018 107.05 107.32 105.53 105.92 33,372,375 -0.89(-0.83%)
Oct 31, 2018 105.43 108.14 105.39 106.81 51,059,062 +3.08(+2.97%)
Oct 30, 2018 103.66 104.38 100.11 103.73 65,337,050 -0.12(-0.12%)
Oct 29, 2018 108.11 108.70 101.63 103.85 55,141,356 -3.11(-2.91%)
Oct 26, 2018 105.69 108.75 104.76 106.96 55,523,100 -1.34(-1.24%)
Oct 25, 2018 106.55 109.27 106.15 108.30 61,629,544 +5.98(+5.84%)
Oct 24, 2018 108.41 108.49 101.59 102.32 63,811,256 -5.78(-5.35%)
Oct 23, 2018 107.77 108.97 105.11 108.10 43,751,125 -1.53(-1.40%)
Oct 22, 2018 109.32 110.54 108.24 109.63 26,509,537 +0.97(+0.89%)
Oct 19, 2018 108.93 110.86 108.21 108.66 32,785,400 +0.16(+0.15%)
Oct 18, 2018 110.10 110.53 107.83 108.50 32,477,900 -2.21(-2.00%)
Oct 17, 2018 111.68 111.81 109.55 110.71 26,546,591 -0.29(-0.26%)
Oct 16, 2018 109.54 111.41 108.95 111.00 31,601,913 +3.40(+3.16%)
Oct 15, 2018 108.91 109.48 106.95 107.60 32,060,906 -1.97(-1.80%)
Oct 12, 2018 109.01 111.24 107.12 109.57 47,742,100 +3.66(+3.46%)
Oct 11, 2018 105.35 108.93 104.20 105.91 63,876,830 -0.25(-0.24%)
Oct 10, 2018 111.24 111.50 105.79 106.16 61,360,578 -6.10(-5.43%)
Oct 09, 2018 111.14 113.08 110.80 112.26 26,192,302 +1.41(+1.27%)
Oct 08, 2018 111.66 112.03 109.34 110.85 29,637,615 -1.28(-1.14%)
Oct 05, 2018 112.63 113.17 110.64 112.13 29,068,800 -0.66(-0.59%)
Oct 04, 2018 114.61 114.76 111.63 112.79 34,817,634 -2.38(-2.07%)
Oct 03, 2018 115.42 116.18 114.93 115.17 16,644,772 +0.02(+0.02%)
Oct 02, 2018 115.30 115.84 114.44 115.15 20,780,726 -0.46(-0.40%)
Oct 01, 2018 114.75 115.68 114.73 115.61 18,881,814 +1.24(+1.08%)
Sep 28, 2018 114.19 114.57 113.68 114.37 21,647,800 -0.04(-0.03%)
Sep 27, 2018 114.78 114.91 114.20 114.41 19,058,123 +0.43(+0.38%)
Sep 26, 2018 114.47 115.06 113.74 113.98 19,348,993 -0.47(-0.41%)
Sep 25, 2018 114.80 115.10 113.75 114.45 22,659,698 -0.22(-0.19%)
Sep 24, 2018 113.03 114.90 112.22 114.67 27,329,091 +0.41(+0.36%)
Sep 21, 2018 114.00 115.29 113.51 114.26 71,229,700 +0.69(+0.61%)
Sep 20, 2018 112.28 113.80 111.93 113.57 23,710,737 +1.87(+1.67%)
Sep 19, 2018 113.05 113.32 111.04 111.70 21,721,594 -1.51(-1.33%)
Sep 18, 2018 112.19 113.69 111.72 113.21 22,167,722 +1.07(+0.95%)
Sep 17, 2018 113.69 113.70 111.86 112.14 20,730,456 -1.23(-1.08%)
Sep 14, 2018 113.36 113.73 112.44 113.37 19,122,300 +0.46(+0.41%)
Sep 13, 2018 112.12 113.72 112.12 112.91 25,936,522 +1.20(+1.07%)
Sep 12, 2018 111.43 111.85 110.51 111.71 18,890,707 +0.47(+0.42%)
Sep 11, 2018 108.90 111.59 108.89 111.24 24,300,609 +1.86(+1.70%)
Sep 10, 2018 108.84 109.64 108.36 109.38 20,721,170 +1.17(+1.08%)
Sep 07, 2018 108.23 108.72 107.23 108.21 22,498,602 -0.53(-0.49%)
Sep 06, 2018 108.25 108.99 107.51 108.74 23,477,105 +0.25(+0.23%)
Sep 05, 2018 111.01 111.42 108.10 108.49 32,869,116 -3.22(-2.88%)
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.