Microsoft (NQ: MSFT )

332.69 USD -2.23 (-0.67%)
Streaming Delayed Price Updated: 2:45 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 93.75 95.40 93.51 95.01 48,355,907 +2.27(+2.45%)
Jan 30, 2018 93.30 93.66 92.89 92.74 38,576,086 -1.18(-1.26%)
Jan 29, 2018 95.14 95.45 93.72 93.92 31,538,886 -0.14(-0.15%)
Jan 26, 2018 93.12 94.06 92.58 94.06 29,172,167 +1.73(+1.87%)
Jan 25, 2018 92.46 93.24 91.93 92.33 26,379,935 +0.51(+0.56%)
Jan 24, 2018 92.55 93.43 91.58 91.82 32,752,560 -0.08(-0.09%)
Jan 23, 2018 91.90 92.30 91.54 91.90 23,374,003 +0.29(+0.32%)
Jan 22, 2018 90.00 91.62 89.75 91.61 23,585,034 +1.61(+1.79%)
Jan 19, 2018 90.14 90.61 89.66 90.00 36,875,013 -0.10(-0.11%)
Jan 18, 2018 89.80 90.67 89.75 90.10 24,150,024 -0.04(-0.04%)
Jan 17, 2018 89.08 90.28 88.76 90.14 25,617,984 +1.79(+2.03%)
Jan 16, 2018 90.10 90.79 88.04 88.35 36,591,541 -1.25(-1.40%)
Jan 12, 2018 89.60 89.60 89.60 0 +1.52(+1.73%)
Jan 11, 2018 88.13 88.13 87.24 88.08 17,800,267 +0.26(+0.30%)
Jan 10, 2018 87.41 87.82 18,640,061 -0.40(-0.45%)
Jan 09, 2018 88.65 88.73 87.86 88.22 19,473,891 -0.06(-0.07%)
Jan 08, 2018 88.20 88.58 87.60 88.28 22,111,070 +0.09(+0.10%)
Jan 05, 2018 87.66 88.41 87.60 88.19 23,407,110 +1.08(+1.24%)
Jan 04, 2018 86.59 87.66 86.57 87.11 21,906,016 +0.76(+0.88%)
Jan 03, 2018 86.06 86.51 85.97 86.35 26,057,860 +0.40(+0.47%)
Jan 02, 2018 86.12 86.31 85.50 85.95 22,476,305 +0.41(+0.48%)
Dec 29, 2017 85.54 85.54 85.54 0 -0.18(-0.21%)
Dec 28, 2017 85.90 85.93 85.55 85.72 10,593,319 +0.01(+0.01%)
Dec 27, 2017 85.65 85.98 85.21 85.71 14,676,433 +0.31(+0.36%)
Dec 26, 2017 85.31 85.53 85.03 85.40 9,887,848 -0.11(-0.13%)
Dec 22, 2017 85.40 85.63 84.92 85.51 14,145,841 +0.01(+0.01%)
Dec 21, 2017 86.05 86.10 85.40 85.50 17,942,175 -0.02(-0.02%)
Dec 20, 2017 86.20 86.30 84.71 85.52 23,667,462 -0.31(-0.36%)
Dec 19, 2017 86.35 86.35 85.27 85.83 23,345,607 -0.55(-0.64%)
Dec 18, 2017 87.12 87.50 86.23 86.38 22,282,059 -0.47(-0.54%)
Dec 15, 2017 85.26 87.09 84.88 86.85 53,936,687 +2.16(+2.55%)
Dec 14, 2017 85.43 85.87 84.53 84.69 19,303,492 -0.66(-0.77%)
Dec 13, 2017 85.74 85.95 85.17 85.35 21,709,038 -0.23(-0.27%)
Dec 12, 2017 85.31 86.05 85.08 85.58 23,921,430 +0.35(+0.41%)
Dec 11, 2017 84.29 85.37 84.15 85.23 22,359,321 +1.07(+1.27%)
Dec 08, 2017 83.63 84.58 83.33 84.16 24,489,106 +1.67(+2.02%)
Dec 07, 2017 82.54 82.80 82.00 82.49 23,177,133 -0.29(-0.35%)
Dec 06, 2017 81.55 83.14 81.43 82.78 24,889,674 +1.19(+1.46%)
Dec 05, 2017 81.34 82.68 80.98 81.59 26,148,628 +0.51(+0.63%)
Dec 04, 2017 84.42 84.42 80.70 81.08 39,088,377 -3.18(-3.77%)
Dec 01, 2017 83.60 84.81 83.52 84.26 29,532,132 +0.09(+0.11%)
Nov 30, 2017 83.51 84.52 83.34 84.17 33,002,972 +0.83(+1.00%)
Nov 29, 2017 84.71 84.91 83.18 83.34 27,372,921 -1.54(-1.81%)
Nov 28, 2017 84.07 85.06 84.02 84.88 21,924,114 +1.01(+1.20%)
Nov 27, 2017 83.31 83.98 83.30 83.87 18,262,082 +0.61(+0.73%)
Nov 24, 2017 83.01 83.43 82.78 83.26 7,425,603 +0.15(+0.18%)
Nov 22, 2017 83.83 83.90 83.04 83.11 20,553,089 -0.61(-0.73%)
Nov 21, 2017 82.74 83.84 82.74 83.72 21,237,138 +1.19(+1.44%)
Nov 20, 2017 82.40 82.59 82.25 82.53 16,312,827 +0.13(+0.16%)
Nov 17, 2017 83.12 83.12 82.24 82.40 22,078,993 -0.80(-0.96%)
Nov 16, 2017 83.10 83.42 82.94 83.20 20,961,055 +0.22(+0.27%)
Nov 15, 2017 83.47 83.69 82.69 82.98 19,375,392 -1.07(-1.27%)
Nov 14, 2017 83.50 84.10 82.98 84.05 18,767,703 +0.12(+0.14%)
Nov 13, 2017 83.66 83.94 83.46 83.93 14,187,732 +0.06(+0.07%)
Nov 10, 2017 83.79 84.10 83.23 83.87 19,397,793 -0.22(-0.26%)
Nov 09, 2017 84.11 84.27 82.90 84.09 21,175,664 -0.47(-0.56%)
Nov 08, 2017 84.14 84.61 83.83 84.56 18,032,104 +0.29(+0.34%)
Nov 07, 2017 84.77 84.90 83.93 84.27 17,931,323 -0.20(-0.24%)
Nov 06, 2017 84.20 84.70 84.08 84.47 19,857,868 +0.33(+0.39%)
Nov 03, 2017 84.08 84.54 83.40 84.14 17,633,543 +0.09(+0.11%)
Nov 02, 2017 83.35 84.46 83.12 84.05 23,987,069 +0.87(+1.05%)
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.