Microsoft (NQ: MSFT )

213.25 USD +3.17 (+1.51%)
Official Closing Price Updated: 6:43 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 46.37 46.48 46.01 46.36 33,033,011 -0.08(-0.17%)
Sep 29, 2014 45.98 46.56 45.76 46.44 26,090,980 +0.03(+0.06%)
Sep 26, 2014 45.93 46.62 45.76 46.41 27,078,764 +0.37(+0.80%)
Sep 25, 2014 46.88 47.09 46.03 46.04 33,072,285 -1.04(-2.21%)
Sep 24, 2014 46.63 47.11 46.34 47.08 26,582,713 +0.52(+1.12%)
Sep 23, 2014 46.85 46.98 46.47 46.56 33,430,378 -0.50(-1.06%)
Sep 22, 2014 47.30 47.38 46.98 47.06 38,686,090 -0.46(-0.97%)
Sep 19, 2014 46.81 47.57 46.60 47.52 202,526,536 +0.84(+1.80%)
Sep 18, 2014 46.59 46.83 46.46 46.68 35,547,232 +0.16(+0.34%)
Sep 17, 2014 46.26 46.69 46.23 46.52 38,311,874 -0.24(-0.51%)
Sep 16, 2014 46.39 46.85 46.29 46.76 27,902,455 +0.52(+1.12%)
Sep 15, 2014 46.54 46.71 46.10 46.24 37,666,144 -0.45(-0.97%)
Sep 12, 2014 46.91 47.02 46.60 46.70 38,247,122 -0.30(-0.65%)
Sep 11, 2014 46.74 47.00 46.47 47.00 29,216,360 +0.16(+0.34%)
Sep 10, 2014 46.82 46.94 46.28 46.84 27,303,782 +0.08(+0.17%)
Sep 09, 2014 46.47 46.97 46.42 46.76 40,300,486 +0.29(+0.62%)
Sep 08, 2014 46.02 46.80 45.99 46.47 45,736,306 +0.56(+1.22%)
Sep 05, 2014 45.11 45.93 45.11 45.91 36,939,360 +0.65(+1.44%)
Sep 04, 2014 44.74 45.27 44.72 45.26 26,476,033 +0.30(+0.67%)
Sep 03, 2014 44.53 45.11 44.53 44.96 33,685,179 -0.13(-0.29%)
Sep 02, 2014 45.43 45.46 44.85 45.09 22,971,981 -0.34(-0.75%)
Aug 29, 2014 45.09 45.43 45.43 45.43 21,607,600 +0.55(+1.23%)
Aug 28, 2014 44.75 44.98 44.61 44.88 17,657,643 +0.01(+0.02%)
Aug 27, 2014 44.90 45.00 44.76 44.87 21,287,817 -0.14(-0.30%)
Aug 26, 2014 45.31 45.40 44.94 45.01 14,873,600 -0.16(-0.37%)
Aug 25, 2014 45.40 45.44 45.04 45.17 16,907,469 +0.02(+0.04%)
Aug 22, 2014 45.35 45.47 45.07 45.15 18,294,741 -0.07(-0.15%)
Aug 21, 2014 44.84 45.25 44.83 45.22 22,285,055 +0.27(+0.60%)
Aug 20, 2014 45.34 45.40 44.90 44.95 24,751,031 -0.38(-0.84%)
Aug 19, 2014 44.97 45.34 44.83 45.33 28,134,439 +0.22(+0.49%)
Aug 18, 2014 44.94 45.11 44.68 45.11 26,894,309 +0.32(+0.71%)
Aug 15, 2014 44.58 44.90 44.40 44.79 41,611,308 +0.52(+1.17%)
Aug 14, 2014 44.08 44.42 44.01 44.27 19,312,875 +0.19(+0.43%)
Aug 13, 2014 43.68 44.18 43.54 44.08 22,888,736 +0.56(+1.29%)
Aug 12, 2014 43.04 43.59 43.00 43.52 21,431,779 +0.32(+0.74%)
Aug 11, 2014 43.26 43.45 43.02 43.20 20,351,400 +0.00(+0.00%)
Aug 08, 2014 43.23 43.32 42.91 43.20 28,943,024 -0.03(-0.07%)
Aug 07, 2014 42.84 43.45 42.65 43.23 30,314,989 +0.49(+1.15%)
Aug 06, 2014 42.74 43.17 42.21 42.74 24,633,966 -0.34(-0.79%)
Aug 05, 2014 43.37 43.46 42.83 43.08 26,258,205 -0.29(-0.67%)
Aug 04, 2014 42.97 43.47 42.81 43.37 33,938,706 +0.51(+1.19%)
Aug 01, 2014 43.21 43.25 42.60 42.86 31,171,094 -0.30(-0.70%)
Jul 31, 2014 43.38 43.69 43.08 43.16 31,466,317 -0.42(-0.96%)
Jul 30, 2014 44.07 44.10 43.29 43.58 31,922,410 -0.31(-0.70%)
Jul 29, 2014 43.91 44.09 43.64 43.88 27,763,251 -0.09(-0.19%)
Jul 28, 2014 44.36 44.51 43.93 43.97 29,685,477 -0.53(-1.19%)
Jul 25, 2014 44.30 44.66 44.30 44.50 26,737,724 +0.10(+0.23%)
Jul 24, 2014 44.93 45.00 44.32 44.40 30,725,189 -0.47(-1.05%)
Jul 23, 2014 45.45 45.45 44.62 44.87 52,331,963 +0.04(+0.09%)
Jul 22, 2014 45.00 45.15 44.59 44.83 42,057,763 -0.00(-0.01%)
Jul 21, 2014 44.56 45.16 44.22 44.83 37,555,391 +0.15(+0.32%)
Jul 18, 2014 44.65 44.84 44.25 44.69 43,407,490 +0.16(+0.36%)
Jul 17, 2014 45.45 45.71 44.25 44.53 82,106,863 +0.45(+1.02%)
Jul 16, 2014 42.51 44.31 42.48 44.08 63,245,005 +1.63(+3.84%)
Jul 15, 2014 42.33 42.47 42.03 42.45 28,706,956 +0.31(+0.74%)
Jul 14, 2014 42.22 42.45 42.04 42.14 21,858,575 +0.05(+0.12%)
Jul 11, 2014 41.70 42.09 41.48 42.09 24,087,374 +0.40(+0.97%)
Jul 10, 2014 41.37 42.00 41.05 41.69 21,852,076 +0.02(+0.04%)
Jul 09, 2014 41.98 41.98 41.53 41.67 18,374,400 -0.11(-0.26%)
Jul 08, 2014 41.87 42.00 41.61 41.78 31,201,976 -0.21(-0.50%)
Jul 07, 2014 41.75 42.12 41.71 41.99 21,888,432 +0.19(+0.45%)
Jul 03, 2014 41.91 41.80 41.80 41.80 15,969,300 -0.10(-0.24%)
Jul 02, 2014 41.73 41.90 41.53 41.90 20,153,348 +0.03(+0.07%)
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.