Microsoft (NQ: MSFT )

244.23 USD -3.92 (-1.58%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 99.29 99.99 98.61 98.84 34,126,149 -0.11(-0.11%)
May 30, 2018 98.31 99.25 97.91 98.95 22,158,016 +0.94(+0.96%)
May 29, 2018 97.84 98.88 97.23 98.01 28,670,025 -0.35(-0.36%)
May 25, 2018 98.36 98.36 98.36 0 +0.05(+0.05%)
May 24, 2018 98.72 98.94 96.81 98.31 26,644,560 -0.35(-0.35%)
May 23, 2018 96.71 98.73 96.32 98.66 21,250,397 +1.16(+1.19%)
May 22, 2018 97.68 98.17 97.20 97.50 15,440,459 -0.10(-0.10%)
May 21, 2018 97.00 98.01 96.80 97.60 19,419,167 +1.24(+1.29%)
May 18, 2018 96.01 96.93 96.01 96.36 17,865,840 +0.18(+0.19%)
May 17, 2018 96.76 97.54 95.83 96.18 17,241,976 -0.97(-1.00%)
May 16, 2018 97.36 97.40 96.61 97.15 17,383,367 -0.17(-0.17%)
May 15, 2018 97.24 97.85 96.34 97.32 24,593,366 -0.71(-0.72%)
May 14, 2018 97.92 98.69 97.31 98.03 19,453,138 +0.33(+0.34%)
May 11, 2018 97.80 97.87 97.04 97.70 16,778,316 -0.21(-0.21%)
May 10, 2018 97.46 97.95 97.05 97.91 22,384,680 +0.97(+1.00%)
May 09, 2018 96.01 96.97 95.05 96.94 27,326,450 +1.13(+1.18%)
May 08, 2018 95.85 96.16 95.06 95.81 22,842,455 -0.41(-0.43%)
May 07, 2018 95.17 96.71 95.10 96.22 24,258,923 +1.06(+1.11%)
May 04, 2018 93.32 95.37 92.92 95.16 22,531,325 +1.09(+1.16%)
May 03, 2018 92.96 94.93 92.45 94.07 31,141,187 +0.56(+0.60%)
May 02, 2018 94.99 95.17 93.19 93.51 27,468,032 -1.49(-1.57%)
May 01, 2018 93.21 95.29 92.79 95.00 31,408,353 +1.48(+1.58%)
Apr 30, 2018 96.33 96.40 93.15 93.52 41,520,878 -2.30(-2.40%)
Apr 27, 2018 97.60 97.89 93.91 95.82 48,272,780 +1.56(+1.65%)
Apr 26, 2018 93.55 95.15 93.10 94.26 42,461,035 +1.95(+2.11%)
Apr 25, 2018 93.30 93.30 90.29 92.31 33,714,766 -0.81(-0.87%)
Apr 24, 2018 96.24 96.47 92.41 93.12 34,518,932 -2.23(-2.34%)
Apr 23, 2018 95.74 96.29 94.63 95.35 22,330,175 +0.35(+0.37%)
Apr 20, 2018 95.91 96.11 94.05 95.00 31,154,377 -1.11(-1.15%)
Apr 19, 2018 96.44 97.07 95.34 96.11 23,550,288 -0.33(-0.34%)
Apr 18, 2018 96.22 96.72 95.52 96.44 21,038,655 +0.37(+0.39%)
Apr 17, 2018 95.00 96.54 94.88 96.07 26,768,185 +1.90(+2.02%)
Apr 16, 2018 94.07 94.66 93.42 94.17 20,285,541 +1.09(+1.17%)
Apr 13, 2018 94.05 94.18 92.44 93.08 23,346,063 -0.50(-0.53%)
Apr 12, 2018 92.43 94.16 92.43 93.58 26,755,489 +1.72(+1.87%)
Apr 11, 2018 92.01 93.29 91.48 91.86 24,860,194 -1.02(-1.10%)
Apr 10, 2018 92.39 93.28 91.64 92.88 26,934,250 +2.11(+2.32%)
Apr 09, 2018 91.04 93.17 90.62 90.77 31,529,121 +0.54(+0.60%)
Apr 06, 2018 90.23 38,026,000 -2.15(-2.33%)
Apr 05, 2018 92.43 93.07 91.40 92.38 29,707,267 +0.05(+0.05%)
Apr 04, 2018 87.85 92.76 87.73 92.33 35,548,903 +2.62(+2.92%)
Apr 03, 2018 89.57 90.05 87.89 89.71 37,210,973 +1.19(+1.34%)
Apr 02, 2018 90.47 90.88 87.51 88.52 48,504,631 -2.75(-3.01%)
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%)
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.