Microsoft (NQ: MSFT )

213.25 USD +3.17 (+1.51%)
Official Closing Price Updated: 7:08 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 43.88 44.30 43.66 44.26 34,957,780 +0.82(+1.89%)
Sep 29, 2015 43.37 43.57 43.05 43.44 32,763,235 +0.15(+0.35%)
Sep 28, 2015 43.83 44.08 43.21 43.29 27,612,830 -0.65(-1.48%)
Sep 25, 2015 44.48 44.73 43.76 43.94 29,384,601 +0.03(+0.07%)
Sep 24, 2015 43.45 44.13 43.27 43.91 27,905,597 +0.04(+0.09%)
Sep 23, 2015 43.93 44.17 43.51 43.87 17,144,149 -0.03(-0.07%)
Sep 22, 2015 43.38 44.05 43.31 43.90 28,085,803 -0.21(-0.48%)
Sep 21, 2015 43.62 44.47 43.60 44.11 26,177,224 +0.63(+1.45%)
Sep 18, 2015 43.50 43.99 43.33 43.48 63,143,684 -0.77(-1.74%)
Sep 17, 2015 44.29 45.00 44.08 44.25 32,767,641 -0.05(-0.11%)
Sep 16, 2015 43.97 44.38 43.84 44.30 23,371,662 +0.32(+0.73%)
Sep 15, 2015 43.19 44.29 43.08 43.98 28,876,080 +0.94(+2.18%)
Sep 14, 2015 43.43 43.44 42.86 43.04 23,656,048 -0.44(-1.01%)
Sep 11, 2015 43.14 43.59 42.94 43.48 27,132,527 +0.19(+0.44%)
Sep 10, 2015 43.12 43.79 42.74 43.29 31,366,630 +0.22(+0.51%)
Sep 09, 2015 44.21 44.40 42.91 43.07 33,469,073 -0.82(-1.87%)
Sep 08, 2015 43.30 44.00 43.20 43.89 32,468,786 +1.28(+3.00%)
Sep 04, 2015 42.81 42.61 42.61 42.61 37,138,800 -0.89(-2.05%)
Sep 03, 2015 43.41 43.98 43.28 43.50 28,281,985 +0.14(+0.32%)
Sep 02, 2015 42.36 43.38 41.88 43.36 37,669,863 +1.54(+3.68%)
Sep 01, 2015 42.17 42.59 41.66 41.82 49,688,096 -1.70(-3.91%)
Aug 31, 2015 43.56 43.93 43.10 43.52 34,438,862 -0.41(-0.93%)
Aug 28, 2015 43.40 44.14 43.39 43.93 28,246,725 +0.03(+0.07%)
Aug 27, 2015 43.23 43.95 42.92 43.90 50,941,934 +1.19(+2.79%)
Aug 26, 2015 42.01 42.84 41.06 42.71 63,405,885 +2.24(+5.53%)
Aug 25, 2015 42.56 43.24 40.39 40.47 70,607,762 -1.21(-2.90%)
Aug 24, 2015 40.45 43.31 39.72 41.68 88,751,218 -1.39(-3.23%)
Aug 21, 2015 45.30 45.48 43.10 43.07 70,053,084 -2.59(-5.67%)
Aug 20, 2015 46.07 46.47 45.66 45.66 36,211,728 -0.95(-2.04%)
Aug 19, 2015 46.78 47.08 46.30 46.61 31,485,511 -0.66(-1.40%)
Aug 18, 2015 46.84 47.43 46.70 47.27 23,574,014 -0.05(-0.11%)
Aug 17, 2015 46.81 47.45 46.57 47.32 21,098,982 +0.32(+0.68%)
Aug 14, 2015 46.53 47.10 46.52 47.00 21,473,402 +0.27(+0.58%)
Aug 13, 2015 47.06 47.10 46.49 46.73 22,626,935 -0.01(-0.02%)
Aug 12, 2015 46.19 46.90 45.71 46.74 30,194,814 +0.33(+0.71%)
Aug 11, 2015 46.82 46.94 45.90 46.41 29,234,512 -0.92(-1.94%)
Aug 10, 2015 46.95 47.49 46.84 47.33 23,078,320 +0.59(+1.26%)
Aug 07, 2015 46.39 46.78 46.26 46.74 19,163,038 +0.12(+0.26%)
Aug 06, 2015 47.71 47.77 46.33 46.62 27,367,173 -0.96(-2.02%)
Aug 05, 2015 47.98 48.41 47.54 47.58 26,959,640 +0.04(+0.08%)
Aug 04, 2015 46.75 47.71 46.68 47.54 33,396,091 +0.73(+1.56%)
Aug 03, 2015 46.98 47.00 46.45 46.81 24,125,826 +0.11(+0.24%)
Jul 31, 2015 47.29 47.37 46.50 46.70 31,201,480 -0.18(-0.38%)
Jul 30, 2015 46.26 47.40 45.93 46.88 39,777,223 +0.59(+1.27%)
Jul 29, 2015 45.40 46.78 45.26 46.29 40,944,259 +0.95(+2.10%)
Jul 28, 2015 45.58 45.64 44.79 45.34 34,328,548 -0.01(-0.02%)
Jul 27, 2015 45.94 46.01 45.25 45.35 39,701,217 -0.59(-1.28%)
Jul 24, 2015 45.91 46.32 45.80 45.94 32,333,244 -0.17(-0.37%)
Jul 23, 2015 45.27 46.23 45.10 46.11 33,929,300 +0.57(+1.25%)
Jul 22, 2015 45.44 46.93 45.20 45.54 59,151,627 -1.74(-3.68%)
Jul 21, 2015 46.78 47.33 46.48 47.28 42,760,887 +0.36(+0.77%)
Jul 20, 2015 46.65 47.13 46.44 46.92 30,631,255 +0.30(+0.64%)
Jul 17, 2015 46.55 46.78 46.26 46.62 29,467,107 -0.04(-0.09%)
Jul 16, 2015 46.01 46.69 45.97 46.66 26,269,602 +0.90(+1.97%)
Jul 15, 2015 45.68 45.89 45.43 45.76 26,625,635 +0.14(+0.31%)
Jul 14, 2015 45.45 45.96 45.31 45.62 22,880,150 +0.08(+0.18%)
Jul 13, 2015 44.97 45.62 44.96 45.54 28,177,786 +0.93(+2.08%)
Jul 10, 2015 45.01 45.14 44.57 44.61 25,465,757 +0.09(+0.20%)
Jul 09, 2015 44.75 45.22 44.50 44.52 32,422,972 +0.28(+0.63%)
Jul 08, 2015 44.44 44.88 44.03 44.24 39,785,350 -0.06(-0.14%)
Jul 07, 2015 44.34 44.49 43.32 44.30 36,435,462 -0.09(-0.20%)
Jul 06, 2015 43.96 44.48 43.95 44.39 23,033,571 -0.01(-0.02%)
Jul 02, 2015 44.48 44.40 44.40 44.40 21,752,000 -0.04(-0.10%)
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.