Microsoft (NQ: MSFT )

243.08 USD -2.10 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 68.91 69.14 67.69 68.46 39,548,818 +0.19(+0.28%)
Apr 27, 2017 68.15 68.38 67.58 68.27 34,928,726 +0.44(+0.65%)
Apr 26, 2017 68.08 68.31 67.62 67.83 26,184,838 -0.09(-0.13%)
Apr 25, 2017 68.04 67.60 67.92 30,240,780 +0.39(+0.58%)
Apr 24, 2017 67.48 67.66 67.10 67.53 29,768,654 +1.13(+1.70%)
Apr 21, 2017 65.67 66.70 65.45 66.40 32,522,645 +0.90(+1.37%)
Apr 20, 2017 65.46 65.75 65.14 65.50 22,299,412 +0.46(+0.71%)
Apr 19, 2017 65.65 65.75 64.89 65.04 26,992,746 -0.35(-0.54%)
Apr 18, 2017 65.33 65.71 65.16 65.39 15,154,161 -0.09(-0.14%)
Apr 17, 2017 65.04 65.49 65.01 65.48 16,689,157 +0.53(+0.82%)
Apr 13, 2017 65.29 65.86 64.95 64.95 17,896,483 -0.28(-0.43%)
Apr 12, 2017 65.42 65.51 65.11 65.23 17,108,181 -0.25(-0.38%)
Apr 11, 2017 65.60 65.61 64.85 65.48 18,791,433 -0.05(-0.08%)
Apr 10, 2017 65.61 65.82 65.36 65.53 17,952,703 -0.15(-0.23%)
Apr 07, 2017 65.85 65.96 65.44 65.68 14,108,533 -0.05(-0.08%)
Apr 06, 2017 65.60 66.06 65.48 65.73 18,102,098 +0.17(+0.26%)
Apr 05, 2017 66.30 66.35 65.44 65.56 21,446,838 -0.17(-0.26%)
Apr 04, 2017 65.39 65.81 65.28 65.73 12,996,080 +0.18(+0.27%)
Apr 03, 2017 65.81 65.94 65.19 65.55 20,400,773 -0.31(-0.47%)
Mar 31, 2017 65.65 66.19 65.45 65.86 21,040,331 +0.15(+0.23%)
Mar 30, 2017 65.42 65.98 65.36 65.71 15,120,413 +0.24(+0.37%)
Mar 29, 2017 65.12 65.50 64.95 65.47 13,614,765 +0.18(+0.28%)
Mar 28, 2017 64.96 65.47 64.65 65.29 20,080,192 +0.19(+0.29%)
Mar 27, 2017 64.63 65.22 64.35 65.10 18,614,632 +0.12(+0.18%)
Mar 24, 2017 65.36 65.45 64.76 64.98 22,617,105 +0.11(+0.17%)
Mar 23, 2017 64.94 65.24 64.76 64.87 19,269,203 -0.16(-0.25%)
Mar 22, 2017 64.12 65.14 64.12 65.03 20,679,090 +0.82(+1.28%)
Mar 21, 2017 65.19 65.50 64.13 64.21 26,640,364 -0.72(-1.11%)
Mar 20, 2017 64.91 65.18 64.72 64.93 14,596,718 +0.06(+0.09%)
Mar 17, 2017 64.91 65.24 64.68 64.87 49,219,686 +0.23(+0.36%)
Mar 16, 2017 64.75 64.76 64.30 64.64 20,673,519 -0.11(-0.17%)
Mar 15, 2017 64.55 64.92 64.25 64.75 24,832,663 +0.34(+0.53%)
Mar 14, 2017 64.53 64.55 64.15 64.41 14,280,200 -0.30(-0.46%)
Mar 13, 2017 65.01 65.19 64.57 64.71 20,097,404 -0.22(-0.34%)
Mar 10, 2017 65.11 65.26 64.75 64.93 19,538,245 +0.20(+0.31%)
Mar 09, 2017 65.19 65.20 64.48 64.73 19,846,601 -0.26(-0.40%)
Mar 08, 2017 64.26 65.08 64.25 64.99 21,510,538 +0.59(+0.92%)
Mar 07, 2017 64.19 64.78 64.19 64.40 18,519,887 +0.13(+0.20%)
Mar 06, 2017 63.97 64.56 63.81 64.27 18,748,306 +0.02(+0.03%)
Mar 03, 2017 63.99 64.28 63.62 64.25 18,139,405 +0.24(+0.37%)
Mar 02, 2017 64.69 64.75 63.88 64.01 24,535,676 -0.93(-1.43%)
Mar 01, 2017 64.13 64.99 64.02 64.94 26,925,270 +0.96(+1.50%)
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%)
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.