Microsoft (NQ: MSFT )

332.26 USD -2.66 (-0.79%)
Streaming Delayed Price Updated: 1:38 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 91.27 91.27 91.27 0 +1.88(+2.10%)
Mar 28, 2018 89.82 91.23 88.87 89.39 52,490,494 -0.08(-0.09%)
Mar 27, 2018 94.94 95.14 88.51 89.47 56,555,391 -4.31(-4.60%)
Mar 26, 2018 90.61 94.00 90.40 93.78 56,385,154 +6.60(+7.57%)
Mar 23, 2018 89.50 90.46 87.08 87.18 44,068,949 -2.61(-2.91%)
Mar 22, 2018 91.26 91.75 89.66 89.79 38,599,330 -2.69(-2.91%)
Mar 21, 2018 92.93 94.05 92.21 92.48 24,456,736 -0.65(-0.70%)
Mar 20, 2018 93.05 93.77 93.00 93.13 23,075,082 +0.24(+0.26%)
Mar 19, 2018 93.74 93.90 92.11 92.89 33,335,338 -1.71(-1.81%)
Mar 16, 2018 94.68 95.38 93.92 94.60 49,081,279 +0.42(+0.45%)
Mar 15, 2018 93.53 94.58 92.83 94.18 27,609,948 +0.33(+0.35%)
Mar 14, 2018 95.12 95.41 93.50 93.85 32,129,885 -0.56(-0.59%)
Mar 13, 2018 97.00 97.24 93.97 94.41 35,384,220 -2.36(-2.44%)
Mar 12, 2018 96.50 97.21 96.06 96.77 26,071,908 +0.23(+0.24%)
Mar 09, 2018 95.29 96.54 95.00 96.54 36,937,254 +2.11(+2.23%)
Mar 08, 2018 94.27 95.10 93.76 94.43 25,603,653 +0.57(+0.61%)
Mar 07, 2018 93.94 92.43 93.86 26,459,482 +0.54(+0.58%)
Mar 06, 2018 94.34 94.49 92.95 93.32 21,929,581 -0.32(-0.34%)
Mar 05, 2018 92.34 94.27 92.26 93.64 23,897,285 +0.59(+0.63%)
Mar 02, 2018 91.58 93.15 90.86 93.05 32,830,389 +0.20(+0.22%)
Mar 01, 2018 93.99 94.52 91.84 92.85 37,129,576 -0.92(-0.98%)
Feb 28, 2018 94.84 95.71 93.63 93.77 30,181,708 -0.43(-0.46%)
Feb 27, 2018 95.74 95.84 94.20 94.20 25,864,432 -1.22(-1.28%)
Feb 26, 2018 94.40 95.45 94.25 95.42 30,173,191 +1.36(+1.45%)
Feb 23, 2018 93.60 94.07 92.36 94.06 26,329,226 +2.33(+2.54%)
Feb 22, 2018 91.36 91.73 23,627,922 +0.24(+0.26%)
Feb 21, 2018 92.98 93.36 91.49 91.49 26,695,380 -1.23(-1.33%)
Feb 20, 2018 93.06 91.07 92.72 30,883,115 +0.72(+0.78%)
Feb 16, 2018 92.00 92.00 92.00 0 -0.66(-0.71%)
Feb 15, 2018 91.21 92.72 90.82 92.66 27,822,918 +1.85(+2.04%)
Feb 14, 2018 88.51 90.99 88.41 90.81 34,953,550 +0.98(+1.09%)
Feb 13, 2018 90.00 89.83 26,335,118 +0.70(+0.79%)
Feb 12, 2018 88.74 89.78 87.93 89.13 35,711,662 +0.95(+1.08%)
Feb 09, 2018 86.30 88.93 83.85 88.18 63,499,065 +3.17(+3.73%)
Feb 08, 2018 89.71 89.88 84.78 85.01 55,300,460 -4.60(-5.13%)
Feb 07, 2018 90.49 91.76 89.20 89.61 41,091,238 -1.72(-1.88%)
Feb 06, 2018 86.89 91.47 85.75 91.33 67,983,293 +3.33(+3.78%)
Feb 05, 2018 90.56 93.24 88.08 88.00 50,626,511 -3.78(-4.12%)
Feb 02, 2018 93.64 93.81 91.50 91.78 47,867,753 -2.48(-2.63%)
Feb 01, 2018 94.79 96.07 93.58 94.26 46,943,442 -0.75(-0.79%)
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%)
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.