Microsoft (NQ: MSFT )

213.25 USD +3.17 (+1.51%)
Official Closing Price Updated: 7:59 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 182.73 184.27 180.41 183.25 42,146,700 +1.85(+1.02%)
May 28, 2020 180.74 184.15 180.38 181.40 33,818,389 -0.41(-0.23%)
May 27, 2020 180.20 181.99 176.60 181.81 39,506,515 +0.24(+0.13%)
May 26, 2020 186.34 186.50 181.10 181.57 36,045,585 -1.94(-1.06%)
May 22, 2020 183.19 184.46 182.54 183.51 20,826,800 +0.08(+0.04%)
May 21, 2020 185.40 186.67 183.29 183.43 29,104,314 -2.23(-1.20%)
May 20, 2020 184.81 185.85 183.94 185.66 31,239,569 +2.03(+1.11%)
May 19, 2020 185.03 186.60 183.49 183.63 26,782,150 -1.28(-0.69%)
May 18, 2020 185.75 186.20 183.96 184.91 35,294,233 +1.75(+0.96%)
May 15, 2020 179.06 187.06 177.00 183.16 46,610,300 +2.63(+1.46%)
May 14, 2020 177.42 180.69 175.68 180.53 41,850,038 +0.78(+0.43%)
May 13, 2020 182.55 184.05 176.54 179.75 44,680,698 -1.85(-1.02%)
May 12, 2020 186.80 187.04 181.60 181.60 31,981,084 -5.14(-2.75%)
May 11, 2020 183.15 187.51 182.85 186.74 30,862,158 +2.06(+1.12%)
May 08, 2020 184.98 185.00 183.36 184.68 30,912,600 +1.08(+0.59%)
May 07, 2020 184.17 184.55 182.58 183.60 28,294,154 +1.06(+0.58%)
May 06, 2020 182.08 184.20 181.63 182.54 32,126,142 +1.78(+0.98%)
May 05, 2020 180.62 183.65 179.90 180.76 36,820,250 +1.92(+1.07%)
May 04, 2020 173.80 179.00 173.80 178.84 30,356,227 +4.27(+2.45%)
May 01, 2020 175.80 178.64 174.01 174.57 39,370,400 -4.64(-2.59%)
Apr 30, 2020 180.00 180.40 176.23 179.21 53,826,912 +1.78(+1.00%)
Apr 29, 2020 173.22 177.68 171.88 177.43 51,102,097 +7.62(+4.49%)
Apr 28, 2020 175.59 175.67 169.39 169.81 34,341,869 -4.24(-2.44%)
Apr 27, 2020 176.59 176.90 173.30 174.05 33,177,991 -0.50(-0.29%)
Apr 24, 2020 172.06 174.56 170.71 174.55 34,305,300 +3.13(+1.83%)
Apr 23, 2020 174.11 175.06 170.91 171.42 32,775,168 -2.10(-1.21%)
Apr 22, 2020 171.39 174.00 170.82 173.52 34,639,172 +5.70(+3.40%)
Apr 21, 2020 173.50 173.67 166.11 167.82 56,179,683 -7.24(-4.14%)
Apr 20, 2020 176.63 178.75 174.99 175.06 36,637,250 -3.54(-1.98%)
Apr 17, 2020 179.50 180.00 175.87 178.60 52,765,600 +1.56(+0.88%)
Apr 16, 2020 174.30 177.28 172.90 177.04 50,366,674 +5.16(+3.00%)
Apr 15, 2020 171.58 173.57 169.24 171.88 40,907,544 -1.82(-1.05%)
Apr 14, 2020 169.00 173.75 168.00 173.70 52,807,850 +8.19(+4.95%)
Apr 13, 2020 164.35 165.57 162.30 165.51 41,862,180 +0.37(+0.22%)
Apr 09, 2020 166.36 167.37 163.33 165.14 51,431,700 +0.01(+0.01%)
Apr 08, 2020 165.67 166.67 163.50 165.13 48,258,487 +1.64(+1.00%)
Apr 07, 2020 169.59 170.00 163.26 163.49 62,730,625 -1.78(-1.08%)
Apr 06, 2020 160.32 166.50 157.58 165.27 67,055,396 +11.44(+7.44%)
Apr 03, 2020 155.10 157.38 152.19 153.83 41,243,200 -1.43(-0.92%)
Apr 02, 2020 151.86 155.48 150.36 155.26 49,607,613 +3.15(+2.07%)
Apr 01, 2020 153.00 157.75 150.82 152.11 57,916,820 -5.60(-3.55%)
Mar 31, 2020 159.40 164.78 156.56 157.71 77,852,487 -2.52(-1.57%)
Mar 30, 2020 152.44 160.60 150.01 160.23 63,344,037 +10.53(+7.03%)
Mar 27, 2020 151.75 154.89 149.20 149.70 57,042,200 -5.78(-3.72%)
Mar 26, 2020 149.00 156.66 148.37 155.48 64,628,961 +8.56(+5.83%)
Mar 25, 2020 148.91 154.33 144.44 146.92 75,607,833 -1.42(-0.96%)
Mar 24, 2020 143.75 149.60 141.27 148.34 82,466,569 +10.61(+7.70%)
Mar 23, 2020 137.01 140.57 132.52 137.73 78,877,931 +0.38(+0.28%)
Mar 20, 2020 146.00 147.10 135.86 137.35 84,866,200 -4.65(-3.27%)
Mar 19, 2020 142.77 150.15 139.00 142.00 85,889,962 +1.60(+1.14%)
Mar 18, 2020 138.00 146.00 135.02 140.40 81,451,800 -2.46(-1.72%)
Mar 17, 2020 140.00 147.50 135.00 142.86 81,006,994 +4.71(+3.41%)
Mar 16, 2020 140.00 149.35 135.00 138.15 87,813,356 -20.68(-13.02%)
Mar 13, 2020 147.50 161.91 140.73 158.83 92,727,400 +23.58(+17.43%)
Mar 12, 2020 145.30 153.47 135.25 135.25 93,145,031 -18.38(-11.96%)
Mar 11, 2020 157.13 157.70 151.15 153.63 56,447,950 -7.29(-4.53%)
Mar 10, 2020 158.16 161.03 152.58 160.92 65,310,423 +10.30(+6.84%)
Mar 09, 2020 151.00 157.75 150.00 150.62 70,333,419 -10.95(-6.78%)
Mar 06, 2020 162.61 163.11 156.00 161.57 72,821,000 -4.70(-2.83%)
Mar 05, 2020 166.04 170.87 165.69 166.27 47,764,129 -4.28(-2.51%)
Mar 04, 2020 168.49 170.70 165.62 170.55 49,738,059 +6.04(+3.67%)
Mar 03, 2020 172.20 175.00 162.26 164.51 71,596,930 -8.28(-4.79%)
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.