Microsoft (NQ: MSFT )

252.46 USD +2.73 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 52.26 53.00 52.08 53.00 37,650,786 +0.68(+1.30%)
May 27, 2016 51.92 52.32 52.32 52.32 17,721,400 +0.43(+0.83%)
May 26, 2016 51.93 51.98 51.36 51.89 24,334,543 -0.23(-0.44%)
May 25, 2016 51.92 52.49 51.79 52.12 24,204,241 +0.53(+1.03%)
May 24, 2016 50.70 51.71 50.40 51.59 34,754,940 +1.56(+3.12%)
May 23, 2016 50.60 50.68 49.98 50.03 26,114,612 -0.59(-1.17%)
May 20, 2016 50.48 51.22 50.40 50.62 23,905,769 +0.30(+0.60%)
May 19, 2016 50.47 50.61 49.82 50.32 23,840,965 -0.49(-0.96%)
May 18, 2016 50.48 51.14 50.30 50.81 24,906,532 +0.30(+0.59%)
May 17, 2016 51.72 51.73 50.36 50.51 27,799,966 -1.32(-2.55%)
May 16, 2016 50.80 51.96 50.75 51.83 20,031,917 +0.75(+1.47%)
May 13, 2016 51.44 51.90 51.04 51.08 22,592,342 -0.43(-0.83%)
May 12, 2016 51.20 51.81 50.92 51.51 24,102,580 +0.46(+0.90%)
May 11, 2016 51.13 51.78 51.00 51.05 24,039,020 +0.03(+0.06%)
May 10, 2016 50.33 51.10 50.19 51.02 22,888,716 +0.95(+1.90%)
May 09, 2016 50.49 50.58 50.01 50.07 17,951,063 -0.32(-0.64%)
May 06, 2016 49.92 50.39 49.66 50.39 24,787,301 +0.45(+0.90%)
May 05, 2016 49.87 50.30 49.73 49.94 25,388,018 +0.07(+0.14%)
May 04, 2016 49.84 50.06 49.46 49.87 24,257,278 +0.09(+0.18%)
May 03, 2016 50.34 50.41 49.60 49.78 26,458,684 -0.83(-1.64%)
May 02, 2016 50.00 50.75 49.78 50.61 33,114,439 +0.74(+1.48%)
Apr 29, 2016 49.35 50.25 49.35 49.87 48,411,684 -0.03(-0.06%)
Apr 28, 2016 50.62 50.77 49.56 49.90 43,128,297 -1.04(-2.04%)
Apr 27, 2016 51.48 51.50 50.55 50.94 43,366,181 -0.50(-0.97%)
Apr 26, 2016 52.26 52.35 51.09 51.44 33,527,764 -0.67(-1.29%)
Apr 25, 2016 51.78 52.13 51.63 52.11 33,224,302 +0.33(+0.64%)
Apr 22, 2016 51.91 52.43 50.77 51.78 126,834,091 -4.00(-7.17%)
Apr 21, 2016 55.80 56.23 55.42 55.78 38,851,536 +0.19(+0.34%)
Apr 20, 2016 56.29 56.50 55.49 55.59 36,192,214 -0.80(-1.42%)
Apr 19, 2016 56.63 56.77 55.68 56.39 29,584,331 -0.07(-0.12%)
Apr 18, 2016 55.49 56.59 55.21 56.46 23,783,330 +0.81(+1.46%)
Apr 15, 2016 55.30 55.92 55.11 55.65 28,793,753 +0.29(+0.52%)
Apr 14, 2016 55.22 55.58 55.07 55.36 20,875,563 +0.01(+0.02%)
Apr 13, 2016 55.12 55.44 54.89 55.35 20,814,681 +0.70(+1.28%)
Apr 12, 2016 54.37 54.78 53.77 54.65 24,943,788 +0.34(+0.63%)
Apr 11, 2016 54.49 55.15 54.30 54.31 21,413,824 -0.11(-0.20%)
Apr 08, 2016 54.67 55.28 54.32 54.42 22,167,223 -0.04(-0.07%)
Apr 07, 2016 54.87 54.91 54.23 54.46 19,224,003 -0.66(-1.20%)
Apr 06, 2016 54.36 55.20 54.21 55.12 21,187,892 +0.56(+1.03%)
Apr 05, 2016 55.19 55.30 54.46 54.56 19,272,255 -0.87(-1.57%)
Apr 04, 2016 55.43 55.66 55.00 55.43 18,928,809 -0.14(-0.25%)
Apr 01, 2016 55.05 55.61 54.57 55.57 24,399,193 +0.34(+0.62%)
Mar 31, 2016 54.95 55.59 54.87 55.23 26,360,495 +0.18(+0.33%)
Mar 30, 2016 54.93 55.64 54.90 55.05 23,008,160 +0.34(+0.62%)
Mar 29, 2016 53.66 54.86 53.45 54.71 23,922,891 +1.17(+2.19%)
Mar 28, 2016 54.21 54.29 53.33 53.54 17,023,813 -0.67(-1.24%)
Mar 24, 2016 53.84 54.21 54.21 54.21 19,950,000 +0.24(+0.44%)
Mar 23, 2016 54.11 54.24 53.74 53.97 20,126,961 -0.10(-0.18%)
Mar 22, 2016 53.61 54.25 53.46 54.07 23,118,728 +0.21(+0.39%)
Mar 21, 2016 53.25 53.93 52.94 53.86 23,923,465 +0.37(+0.69%)
Mar 18, 2016 54.92 54.97 53.45 53.49 67,625,518 -1.17(-2.14%)
Mar 17, 2016 54.21 55.00 54.00 54.66 28,220,743 +0.31(+0.57%)
Mar 16, 2016 53.45 54.60 53.40 54.35 31,691,451 +0.76(+1.42%)
Mar 15, 2016 52.75 53.59 52.74 53.59 21,103,573 +0.42(+0.79%)
Mar 14, 2016 52.71 53.59 52.63 53.17 24,083,616 +0.10(+0.19%)
Mar 11, 2016 53.00 53.07 52.38 53.07 32,275,677 +1.02(+1.96%)
Mar 10, 2016 52.93 52.93 51.16 52.05 38,386,653 -0.79(-1.50%)
Mar 09, 2016 51.89 52.85 51.85 52.84 28,240,871 +1.19(+2.30%)
Mar 08, 2016 50.80 52.13 50.60 51.65 33,830,108 +0.62(+1.21%)
Mar 07, 2016 51.56 51.80 50.58 51.03 38,426,429 -1.00(-1.92%)
Mar 04, 2016 52.40 52.45 51.71 52.03 33,034,150 -0.32(-0.61%)
Mar 03, 2016 52.97 52.97 51.78 52.35 24,424,977 -0.60(-1.13%)
Mar 02, 2016 52.41 52.96 52.15 52.95 29,285,798 +0.37(+0.70%)
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.