Microsoft (NQ: MSFT )

245.63 USD +0.45 (+0.18%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 44.71 44.71 43.94 44.15 35,945,349 -0.22(-0.50%)
Jun 29, 2015 45.04 45.23 44.36 44.37 34,074,611 -0.89(-1.97%)
Jun 26, 2015 45.65 46.28 45.03 45.26 49,835,287 -0.39(-0.85%)
Jun 25, 2015 46.03 46.06 45.50 45.65 20,605,805 +0.02(+0.03%)
Jun 24, 2015 45.67 46.24 45.55 45.63 34,890,151 -0.28(-0.60%)
Jun 23, 2015 46.13 46.28 45.62 45.91 25,896,448 -0.32(-0.69%)
Jun 22, 2015 46.33 46.72 46.16 46.23 20,317,105 +0.13(+0.28%)
Jun 19, 2015 46.79 46.83 45.99 46.10 63,837,036 -0.62(-1.33%)
Jun 18, 2015 46.22 46.80 46.17 46.72 32,658,143 +0.75(+1.63%)
Jun 17, 2015 45.73 46.07 45.36 45.97 28,703,661 +0.14(+0.31%)
Jun 16, 2015 45.35 46.24 45.30 45.83 27,070,014 +0.36(+0.78%)
Jun 15, 2015 45.45 45.65 45.04 45.47 33,254,517 -0.50(-1.08%)
Jun 12, 2015 46.22 46.46 45.90 45.97 23,930,972 -0.47(-1.01%)
Jun 11, 2015 46.66 46.92 46.13 46.44 27,346,457 -0.17(-0.36%)
Jun 10, 2015 45.79 46.83 45.69 46.61 28,417,069 +0.96(+2.10%)
Jun 09, 2015 45.76 45.94 45.46 45.65 24,405,983 -0.08(-0.17%)
Jun 08, 2015 46.30 46.43 45.67 45.73 22,120,629 -0.41(-0.89%)
Jun 05, 2015 46.31 46.52 45.84 46.14 25,438,086 -0.22(-0.47%)
Jun 04, 2015 46.79 47.16 46.20 46.36 27,744,117 -0.49(-1.05%)
Jun 03, 2015 47.37 47.74 46.82 46.85 28,001,761 -0.07(-0.15%)
Jun 02, 2015 46.93 47.35 46.62 46.92 21,497,426 -0.31(-0.66%)
Jun 01, 2015 47.06 47.77 46.62 47.23 28,836,963 +0.37(+0.79%)
May 29, 2015 47.43 47.57 46.59 46.86 36,519,594 -0.59(-1.24%)
May 28, 2015 47.50 48.02 47.39 47.45 19,283,616 -0.16(-0.34%)
May 27, 2015 46.82 47.77 46.62 47.61 27,335,133 +1.02(+2.19%)
May 26, 2015 46.83 46.88 46.19 46.59 29,581,160 -0.31(-0.66%)
May 22, 2015 47.30 46.90 46.90 46.90 25,720,600 -0.52(-1.10%)
May 21, 2015 47.28 47.60 47.01 47.42 22,408,998 -0.16(-0.34%)
May 20, 2015 47.39 47.93 47.27 47.58 25,047,419 +0.00(+0.00%)
May 19, 2015 47.56 47.81 47.18 47.58 28,574,288 -0.43(-0.90%)
May 18, 2015 47.98 48.22 47.62 48.01 24,129,777 -0.28(-0.59%)
May 15, 2015 48.87 48.90 48.05 48.29 28,642,694 -0.43(-0.87%)
May 14, 2015 48.03 48.82 48.03 48.72 32,979,842 +1.10(+2.30%)
May 13, 2015 48.19 48.32 47.57 47.62 34,184,043 +0.28(+0.58%)
May 12, 2015 46.85 47.68 46.42 47.35 29,927,664 -0.02(-0.04%)
May 11, 2015 47.55 47.91 47.37 47.37 24,609,416 -0.38(-0.80%)
May 08, 2015 47.55 47.98 47.52 47.75 35,364,911 +1.05(+2.25%)
May 07, 2015 46.27 47.08 46.16 46.70 32,971,654 +0.42(+0.91%)
May 06, 2015 47.57 47.77 46.02 46.28 52,431,350 -1.32(-2.77%)
May 05, 2015 47.82 48.16 47.31 47.60 50,368,810 -0.64(-1.33%)
May 04, 2015 48.37 48.87 48.18 48.24 34,026,274 -0.41(-0.85%)
May 01, 2015 48.58 48.88 48.40 48.65 38,937,336 +0.01(+0.03%)
Apr 30, 2015 48.70 49.54 48.60 48.64 64,721,157 -0.42(-0.86%)
Apr 29, 2015 48.72 49.31 48.50 49.06 47,790,563 -0.09(-0.19%)
Apr 28, 2015 47.78 49.21 47.70 49.15 60,724,629 +1.12(+2.34%)
Apr 27, 2015 47.23 48.13 47.22 48.03 59,228,367 +0.16(+0.33%)
Apr 24, 2015 45.66 48.14 45.65 47.87 130,933,665 +4.53(+10.45%)
Apr 23, 2015 42.89 43.61 42.80 43.34 46,256,486 +0.35(+0.83%)
Apr 22, 2015 42.67 43.13 42.55 42.99 25,062,259 +0.35(+0.82%)
Apr 21, 2015 43.00 43.15 42.53 42.63 26,013,397 -0.27(-0.63%)
Apr 20, 2015 41.73 43.17 41.68 42.90 46,057,228 +1.29(+3.10%)
Apr 17, 2015 41.67 41.74 41.16 41.62 42,387,608 -0.54(-1.29%)
Apr 16, 2015 41.95 42.34 41.82 42.16 22,509,652 -0.10(-0.22%)
Apr 15, 2015 41.76 42.46 41.68 42.26 27,342,937 +0.60(+1.45%)
Apr 14, 2015 41.80 42.03 41.39 41.65 24,243,032 -0.11(-0.26%)
Apr 13, 2015 41.40 42.06 41.39 41.76 30,276,684 +0.04(+0.10%)
Apr 10, 2015 41.63 41.95 41.41 41.72 28,022,002 +0.24(+0.58%)
Apr 09, 2015 41.25 41.62 41.25 41.48 25,723,086 +0.06(+0.14%)
Apr 08, 2015 41.46 41.69 41.04 41.42 24,750,717 -0.11(-0.26%)
Apr 07, 2015 41.61 41.91 41.31 41.53 28,809,175 -0.01(-0.04%)
Apr 06, 2015 40.34 41.78 40.18 41.54 39,223,507 +1.25(+3.11%)
Apr 02, 2015 40.66 40.29 40.29 40.29 37,487,500 -0.43(-1.06%)
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.