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 (%)
Sep 30, 2013 33.00 33.31 32.70 33.28 39,736,869 +0.01(+0.03%)
Sep 27, 2013 32.88 33.75 32.87 33.27 0 +0.50(+1.53%)
Sep 26, 2013 32.64 33.00 32.59 32.77 28,398,233 +0.26(+0.82%)
Sep 25, 2013 32.49 32.80 32.40 32.51 28,820,265 +0.05(+0.15%)
Sep 24, 2013 32.87 32.87 32.15 32.46 40,117,253 -0.28(-0.87%)
Sep 23, 2013 32.54 32.97 32.50 32.74 39,776,944 -0.05(-0.16%)
Sep 20, 2013 33.41 33.48 32.69 32.79 0 -0.85(-2.52%)
Sep 19, 2013 33.48 33.68 33.32 33.64 41,978,951 +0.32(+0.96%)
Sep 18, 2013 32.99 33.40 32.83 33.32 63,955,916 +0.39(+1.18%)
Sep 17, 2013 33.42 33.47 32.90 32.93 84,666,641 +0.13(+0.39%)
Sep 16, 2013 33.41 33.50 32.73 32.80 54,996,926 -0.23(-0.69%)
Sep 13, 2013 32.77 33.07 32.51 33.03 0 +0.34(+1.04%)
Sep 12, 2013 32.72 32.77 32.59 32.69 32,859,697 -0.05(-0.15%)
Sep 11, 2013 32.57 32.93 32.53 32.74 39,066,308 +0.35(+1.08%)
Sep 10, 2013 31.90 32.40 31.79 32.39 56,630,643 +0.73(+2.32%)
Sep 09, 2013 31.22 31.79 31.20 31.66 49,338,361 +0.50(+1.61%)
Sep 06, 2013 31.31 31.39 31.13 31.15 0 -0.08(-0.27%)
Sep 05, 2013 31.10 31.44 30.95 31.24 71,480,708 +0.04(+0.13%)
Sep 04, 2013 31.39 31.47 31.11 31.20 142,015,418 -0.68(-2.15%)
Sep 03, 2013 31.75 32.07 31.29 31.88 154,332,150 -1.52(-4.55%)
Aug 30, 2013 33.37 33.48 33.09 33.40 0 -0.15(-0.45%)
Aug 29, 2013 32.93 33.60 32.80 33.55 44,562,909 +0.53(+1.61%)
Aug 28, 2013 33.39 33.60 33.00 33.02 44,213,344 -0.24(-0.72%)
Aug 27, 2013 33.51 34.10 33.15 33.26 58,459,376 -0.89(-2.61%)
Aug 26, 2013 34.40 34.67 34.03 34.15 72,546,025 -0.60(-1.73%)
Aug 23, 2013 35.17 35.20 34.00 34.75 0 +2.36(+7.29%)
Aug 22, 2013 32.19 32.49 32.10 32.39 31,165,983 +0.78(+2.47%)
Aug 21, 2013 31.61 32.01 31.54 31.61 37,371,038 -0.01(-0.03%)
Aug 20, 2013 31.44 31.90 31.37 31.62 22,978,126 +0.23(+0.72%)
Aug 19, 2013 31.76 31.97 31.38 31.39 27,898,740 -0.41(-1.28%)
Aug 16, 2013 31.79 31.99 31.69 31.80 0 +0.01(+0.03%)
Aug 15, 2013 32.00 32.18 30.84 31.79 33,066,972 -0.56(-1.73%)
Aug 14, 2013 32.14 33.36 31.70 32.35 48,478,711 +0.12(+0.37%)
Aug 13, 2013 32.51 32.55 32.21 32.23 39,319,258 -0.64(-1.95%)
Aug 12, 2013 32.46 32.97 32.46 32.87 25,402,823 +0.17(+0.52%)
Aug 09, 2013 32.77 32.90 32.47 32.70 26,803,879 -0.19(-0.58%)
Aug 08, 2013 32.24 33.07 32.05 32.89 58,756,918 +0.83(+2.58%)
Aug 07, 2013 31.54 32.10 31.25 32.06 38,040,516 +0.48(+1.53%)
Aug 06, 2013 31.55 31.67 31.38 31.58 35,758,521 -0.12(-0.38%)
Aug 05, 2013 31.90 32.00 31.64 31.70 30,984,042 -0.19(-0.60%)
Aug 02, 2013 31.69 31.90 31.57 31.89 29,199,813 +0.22(+0.69%)
Aug 01, 2013 32.06 32.09 31.60 31.67 42,551,867 -0.17(-0.53%)
Jul 31, 2013 31.97 32.05 31.71 31.84 0 -0.01(-0.03%)
Jul 30, 2013 31.78 32.12 31.55 31.85 45,799,476 +0.31(+0.98%)
Jul 29, 2013 31.47 31.60 31.40 31.54 28,870,655 -0.08(-0.25%)
Jul 26, 2013 31.26 31.62 31.20 31.62 0 +0.23(+0.73%)
Jul 25, 2013 31.62 31.65 31.25 31.39 63,212,927 -0.57(-1.78%)
Jul 24, 2013 32.03 32.19 31.89 31.96 52,802,780 +0.14(+0.44%)
Jul 23, 2013 31.91 32.04 31.71 31.82 65,810,331 -0.19(-0.59%)
Jul 22, 2013 31.65 32.01 31.40 32.01 79,030,271 +0.61(+1.94%)
Jul 19, 2013 32.40 32.67 31.02 31.40 248,428,494 -4.04(-11.40%)
Jul 18, 2013 35.72 35.89 35.22 35.44 49,205,134 -0.14(-0.40%)
Jul 17, 2013 36.34 36.39 35.49 35.58 37,284,516 -0.69(-1.90%)
Jul 16, 2013 36.01 36.43 35.96 36.27 36,378,481 +0.10(+0.28%)
Jul 15, 2013 35.66 36.22 35.58 36.17 34,142,125 +0.50(+1.40%)
Jul 12, 2013 35.58 35.73 35.28 35.67 0 -0.02(-0.04%)
Jul 11, 2013 35.00 35.77 34.90 35.69 53,619,047 +0.98(+2.84%)
Jul 10, 2013 34.34 34.81 34.32 34.70 29,863,085 +0.35(+1.02%)
Jul 09, 2013 34.58 34.60 34.14 34.35 25,318,501 +0.02(+0.07%)
Jul 08, 2013 34.35 34.59 33.98 34.33 32,396,842 +0.12(+0.34%)
Jul 05, 2013 34.09 34.24 33.58 34.21 0 +0.20(+0.59%)
Jul 03, 2013 33.66 34.37 33.60 34.01 0 +0.07(+0.21%)
Jul 02, 2013 34.41 34.44 33.63 33.94 37,629,920 -0.42(-1.22%)
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.