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 (%)
Sep 30, 2016 57.57 57.77 57.34 57.60 29,829,484 +0.20(+0.35%)
Sep 29, 2016 57.81 58.17 57.21 57.40 25,188,354 -0.63(-1.09%)
Sep 28, 2016 57.88 58.06 57.67 58.03 20,460,690 +0.08(+0.14%)
Sep 27, 2016 56.93 58.06 56.68 57.95 27,466,758 +1.05(+1.85%)
Sep 26, 2016 57.08 57.14 56.83 56.90 21,687,797 -0.53(-0.92%)
Sep 23, 2016 57.87 57.91 57.38 57.43 19,955,336 -0.39(-0.67%)
Sep 22, 2016 57.92 58.00 57.63 57.82 19,822,153 +0.06(+0.10%)
Sep 21, 2016 57.51 57.85 57.08 57.76 33,705,472 +0.95(+1.67%)
Sep 20, 2016 57.35 57.35 56.75 56.81 17,377,351 -0.12(-0.21%)
Sep 19, 2016 57.27 57.75 56.85 56.93 20,936,681 -0.32(-0.56%)
Sep 16, 2016 57.63 57.63 56.75 57.25 44,606,965 +0.06(+0.10%)
Sep 15, 2016 56.15 57.35 55.98 57.19 27,060,703 +0.93(+1.65%)
Sep 14, 2016 56.39 56.63 56.03 56.26 24,272,512 -0.27(-0.48%)
Sep 13, 2016 56.50 56.65 56.05 56.53 30,128,316 -0.52(-0.91%)
Sep 12, 2016 56.00 57.21 55.61 57.05 29,302,962 +0.84(+1.49%)
Sep 09, 2016 56.79 57.52 56.21 56.21 35,113,934 -1.22(-2.12%)
Sep 08, 2016 57.63 57.79 57.18 57.43 20,146,083 -0.23(-0.40%)
Sep 07, 2016 57.47 57.84 57.40 57.66 17,492,859 +0.05(+0.09%)
Sep 06, 2016 57.78 57.80 57.21 57.61 16,278,035 -0.06(-0.10%)
Sep 02, 2016 57.67 57.67 57.67 57.67 18,900,500 +0.08(+0.14%)
Sep 01, 2016 57.01 57.82 57.01 57.59 26,074,314 +0.13(+0.23%)
Aug 31, 2016 57.65 57.80 57.30 57.46 20,859,269 -0.43(-0.74%)
Aug 30, 2016 57.98 58.19 57.61 57.89 16,930,125 -0.21(-0.36%)
Aug 29, 2016 58.18 58.60 58.10 58.10 16,414,207 +0.07(+0.12%)
Aug 26, 2016 58.28 58.69 57.69 58.03 20,971,202 -0.14(-0.24%)
Aug 25, 2016 57.88 58.29 57.78 58.17 18,552,579 +0.22(+0.38%)
Aug 24, 2016 57.80 58.04 57.72 57.95 18,151,486 +0.06(+0.10%)
Aug 23, 2016 57.90 58.18 57.85 57.89 18,732,373 +0.22(+0.38%)
Aug 22, 2016 57.60 57.75 57.26 57.67 15,221,517 +0.05(+0.09%)
Aug 19, 2016 57.43 57.73 57.20 57.62 17,271,044 +0.02(+0.03%)
Aug 18, 2016 57.42 57.70 57.27 57.60 14,212,541 +0.04(+0.07%)
Aug 17, 2016 57.54 57.68 57.23 57.56 18,855,923 +0.12(+0.21%)
Aug 16, 2016 57.61 57.62 57.27 57.44 20,523,381 -0.68(-1.17%)
Aug 15, 2016 58.01 58.50 57.96 58.12 19,281,602 +0.18(+0.31%)
Aug 12, 2016 58.03 58.19 57.62 57.94 21,655,161 -0.36(-0.62%)
Aug 11, 2016 58.03 58.45 58.03 58.30 18,161,301 +0.28(+0.48%)
Aug 10, 2016 58.16 58.32 57.82 58.02 15,754,613 -0.18(-0.31%)
Aug 09, 2016 58.17 58.50 58.02 58.20 16,919,521 +0.14(+0.24%)
Aug 08, 2016 58.05 58.08 57.78 58.06 19,472,799 +0.10(+0.17%)
Aug 05, 2016 57.65 58.21 57.45 57.96 29,335,221 +0.57(+0.99%)
Aug 04, 2016 56.80 57.52 56.67 57.39 26,587,154 +0.42(+0.74%)
Aug 03, 2016 56.68 57.11 56.49 56.97 22,075,616 +0.39(+0.69%)
Aug 02, 2016 56.85 56.90 56.31 56.58 35,120,831 +0.00(+0.00%)
Aug 01, 2016 56.60 56.75 56.14 56.58 26,003,419 -0.10(-0.18%)
Jul 29, 2016 56.26 56.76 56.16 56.68 30,558,718 +0.47(+0.84%)
Jul 28, 2016 56.00 56.37 55.72 56.21 37,549,411 +0.02(+0.04%)
Jul 27, 2016 56.61 56.80 56.11 56.19 32,326,102 -0.57(-1.00%)
Jul 26, 2016 56.52 57.29 56.51 56.76 28,074,204 +0.03(+0.05%)
Jul 25, 2016 56.47 56.74 56.26 56.73 25,607,837 +0.16(+0.28%)
Jul 22, 2016 56.08 56.63 55.78 56.57 32,157,167 +0.77(+1.38%)
Jul 21, 2016 55.98 56.23 55.76 55.80 32,774,493 -0.11(-0.20%)
Jul 20, 2016 56.15 56.84 55.53 55.91 89,886,810 +2.82(+5.31%)
Jul 19, 2016 53.71 53.90 52.93 53.09 53,184,952 -0.87(-1.61%)
Jul 18, 2016 53.70 54.34 53.55 53.96 31,432,479 +0.26(+0.48%)
Jul 15, 2016 53.95 54.00 53.21 53.70 32,024,385 -0.04(-0.07%)
Jul 14, 2016 53.84 53.99 53.58 53.74 24,543,571 +0.23(+0.43%)
Jul 13, 2016 53.56 53.86 53.18 53.51 25,350,141 +0.30(+0.56%)
Jul 12, 2016 52.94 53.40 52.78 53.21 27,317,296 +0.62(+1.18%)
Jul 11, 2016 52.50 52.83 52.47 52.59 22,267,803 +0.29(+0.55%)
Jul 08, 2016 51.73 52.36 51.38 52.30 28,391,026 +0.92(+1.79%)
Jul 07, 2016 51.42 51.61 51.07 51.38 19,584,511 +0.21(+0.41%)
Jul 05, 2016 50.83 51.28 50.74 51.17 24,802,851 +0.01(+0.02%)
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.