Microsoft (NQ: MSFT )

214.89 USD +0.09 (+0.04%)
Official Closing Price Updated: 7:59 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 172.21 172.40 169.58 170.23 36,142,600 -2.55(-1.48%)
Jan 30, 2020 174.05 174.05 170.79 172.78 51,555,309 +4.74(+2.82%)
Jan 29, 2020 167.84 168.75 165.69 168.04 34,712,534 +2.58(+1.56%)
Jan 28, 2020 163.78 165.76 163.07 165.46 24,822,800 +3.31(+2.04%)
Jan 27, 2020 161.15 163.38 160.20 162.15 32,046,151 -2.89(-1.75%)
Jan 24, 2020 167.51 167.53 164.45 165.04 24,918,100 -1.68(-1.01%)
Jan 23, 2020 166.19 166.80 165.27 166.72 19,643,569 +1.02(+0.62%)
Jan 22, 2020 167.40 167.49 165.68 165.70 24,109,735 -0.80(-0.48%)
Jan 21, 2020 166.68 168.19 166.43 166.50 29,501,932 -0.60(-0.36%)
Jan 17, 2020 167.42 167.47 165.43 167.10 34,371,600 +0.15(+0.09%)
Jan 16, 2020 164.35 166.24 164.03 166.95 23,823,671 +3.77(+2.31%)
Jan 15, 2020 162.62 163.94 162.57 163.18 21,391,815 +1.05(+0.65%)
Jan 14, 2020 163.39 163.60 161.72 162.13 23,477,554 -1.15(-0.70%)
Jan 13, 2020 161.76 163.31 161.26 163.28 21,626,568 +1.94(+1.20%)
Jan 10, 2020 162.82 163.22 161.18 161.34 20,733,900 -0.75(-0.46%)
Jan 09, 2020 161.84 162.21 161.03 162.09 21,385,525 +2.00(+1.25%)
Jan 08, 2020 158.93 160.80 157.95 160.09 27,747,034 +2.51(+1.59%)
Jan 07, 2020 159.32 159.67 157.32 157.58 21,639,670 -1.45(-0.91%)
Jan 06, 2020 157.08 159.10 156.51 159.03 20,813,342 +0.41(+0.26%)
Jan 03, 2020 158.32 159.95 158.06 158.62 21,121,598 -2.00(-1.25%)
Jan 02, 2020 158.78 160.73 158.33 160.62 22,622,159 +2.92(+1.85%)
Dec 31, 2019 156.77 157.77 156.45 157.70 18,393,300 +0.11(+0.07%)
Dec 30, 2019 158.99 159.02 156.73 157.59 16,348,551 -1.37(-0.86%)
Dec 27, 2019 159.45 159.55 158.22 158.96 18,414,300 +0.29(+0.18%)
Dec 26, 2019 157.56 158.73 157.40 158.67 14,520,656 +1.29(+0.82%)
Dec 24, 2019 157.48 157.71 157.12 157.38 8,989,100 -0.03(-0.02%)
Dec 23, 2019 158.12 158.12 157.27 157.41 17,718,386 +0.00(+0.00%)
Dec 20, 2019 157.35 158.49 156.29 157.41 53,599,600 +1.70(+1.09%)
Dec 19, 2019 154.00 155.77 153.75 155.71 24,958,923 +1.34(+0.87%)
Dec 18, 2019 154.30 155.48 154.18 154.37 24,129,190 -0.32(-0.21%)
Dec 17, 2019 155.45 155.71 154.45 154.69 25,426,557 -0.84(-0.54%)
Dec 16, 2019 155.11 155.90 154.82 155.53 24,144,353 +1.00(+0.65%)
Dec 13, 2019 153.00 154.89 152.83 154.53 23,850,000 +1.29(+0.84%)
Dec 12, 2019 151.65 153.44 151.02 153.24 24,614,031 +1.54(+1.02%)
Dec 11, 2019 151.54 151.87 150.33 151.70 18,856,656 +0.57(+0.38%)
Dec 10, 2019 151.29 151.89 150.76 151.13 16,476,134 -0.23(-0.15%)
Dec 09, 2019 151.07 152.21 150.91 151.36 16,687,378 -0.39(-0.26%)
Dec 06, 2019 150.99 151.87 150.27 151.75 16,410,400 +1.82(+1.21%)
Dec 05, 2019 150.05 150.32 149.48 149.93 17,869,327 +0.08(+0.05%)
Dec 04, 2019 150.14 150.18 149.20 149.85 17,574,988 +0.54(+0.36%)
Dec 03, 2019 147.49 149.43 146.65 149.31 25,184,802 -0.24(-0.16%)
Dec 02, 2019 151.81 151.83 148.32 149.55 27,421,041 -1.83(-1.21%)
Nov 29, 2019 152.10 152.30 151.28 151.38 11,977,300 -0.94(-0.62%)
Nov 27, 2019 152.33 152.50 151.52 152.32 15,201,200 +0.26(+0.17%)
Nov 26, 2019 151.36 152.42 151.32 152.06 24,620,172 +0.83(+0.55%)
Nov 25, 2019 150.00 151.35 149.92 151.23 22,420,974 +1.64(+1.10%)
Nov 22, 2019 150.07 150.30 148.82 149.59 15,841,600 +0.11(+0.07%)
Nov 21, 2019 149.40 149.80 148.50 149.48 18,568,957 -0.14(-0.09%)
Nov 20, 2019 150.31 150.84 148.46 149.62 25,697,858 -0.77(-0.51%)
Nov 19, 2019 150.88 151.33 150.20 150.39 23,935,718 +0.05(+0.03%)
Nov 18, 2019 150.07 150.55 148.98 150.34 21,534,416 +0.37(+0.25%)
Nov 15, 2019 148.93 149.99 148.27 149.97 23,508,800 +1.91(+1.29%)
Nov 14, 2019 147.02 148.41 147.00 148.06 19,729,884 +0.75(+0.51%)
Nov 13, 2019 146.74 147.46 146.28 147.31 17,434,520 +0.24(+0.16%)
Nov 12, 2019 146.28 147.57 146.06 147.07 18,641,661 +0.96(+0.66%)
Nov 11, 2019 145.34 146.42 144.73 146.11 14,362,573 +0.15(+0.10%)
Nov 08, 2019 143.98 145.99 143.76 145.96 16,752,900 +1.70(+1.18%)
Nov 07, 2019 143.84 144.88 143.77 144.26 17,770,805 +0.20(+0.14%)
Nov 06, 2019 144.37 144.52 143.20 144.06 16,572,319 -0.40(-0.28%)
Nov 05, 2019 144.97 145.02 143.90 144.46 18,227,561 -0.09(-0.06%)
Nov 04, 2019 144.83 145.00 144.16 144.55 16,892,352 +0.83(+0.58%)
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.