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 (%)
Aug 31, 2020 227.00 228.70 224.31 225.53 28,751,978 -3.38(-1.48%)
Aug 28, 2020 228.18 230.64 226.58 228.91 26,292,800 +2.33(+1.03%)
Aug 27, 2020 222.89 231.15 219.40 226.58 57,571,381 +5.43(+2.46%)
Aug 26, 2020 217.88 222.09 217.36 221.15 39,572,244 +4.68(+2.16%)
Aug 25, 2020 213.10 216.61 213.10 216.47 23,022,213 +2.78(+1.30%)
Aug 24, 2020 214.79 215.52 212.43 213.69 25,445,339 +0.67(+0.31%)
Aug 21, 2020 213.86 216.25 212.85 213.02 36,249,300 -1.56(-0.73%)
Aug 20, 2020 209.54 215.00 208.91 214.58 26,964,243 +4.88(+2.33%)
Aug 19, 2020 211.49 212.10 209.25 209.70 27,607,518 -1.79(-0.85%)
Aug 18, 2020 210.53 212.36 209.21 211.49 21,330,832 +1.21(+0.58%)
Aug 17, 2020 209.60 211.19 208.91 210.28 20,167,816 +1.38(+0.66%)
Aug 14, 2020 208.76 209.59 207.51 208.90 17,958,900 +0.20(+0.10%)
Aug 13, 2020 209.44 211.35 208.15 208.70 22,570,043 -0.49(-0.23%)
Aug 12, 2020 205.29 210.28 204.75 209.19 28,022,167 +5.81(+2.86%)
Aug 11, 2020 207.15 207.65 203.14 203.38 36,415,168 -4.87(-2.34%)
Aug 10, 2020 211.67 211.88 206.35 208.25 36,693,974 -4.23(-1.99%)
Aug 07, 2020 214.85 215.70 210.93 212.48 27,820,400 -3.87(-1.79%)
Aug 06, 2020 212.34 216.37 211.55 216.35 32,644,567 +3.41(+1.60%)
Aug 05, 2020 214.90 215.00 211.57 212.94 28,838,956 -0.35(-0.16%)
Aug 04, 2020 214.17 214.77 210.31 213.29 49,262,250 -3.25(-1.50%)
Aug 03, 2020 211.52 217.64 210.44 216.54 78,933,052 +11.53(+5.62%)
Jul 31, 2020 204.40 205.10 199.01 205.01 51,247,900 +1.11(+0.54%)
Jul 30, 2020 201.00 204.46 199.57 203.90 25,037,693 -0.16(-0.08%)
Jul 29, 2020 202.50 204.65 202.01 204.06 19,626,564 +2.04(+1.01%)
Jul 28, 2020 203.61 204.70 201.74 202.02 23,240,284 -1.83(-0.90%)
Jul 27, 2020 201.47 203.97 200.86 203.85 30,144,211 +2.55(+1.27%)
Jul 24, 2020 200.42 202.86 197.51 201.30 39,826,900 -1.24(-0.61%)
Jul 23, 2020 207.19 210.92 202.15 202.54 67,412,228 -9.21(-4.35%)
Jul 22, 2020 209.20 212.30 208.39 211.75 49,402,770 +3.00(+1.44%)
Jul 21, 2020 213.66 213.94 208.03 208.75 38,067,401 -2.85(-1.35%)
Jul 20, 2020 205.00 212.30 203.01 211.60 36,840,301 +8.72(+4.30%)
Jul 17, 2020 204.47 205.04 201.39 202.88 31,635,200 -1.04(-0.51%)
Jul 16, 2020 205.40 205.70 202.31 203.92 29,922,493 -4.12(-1.98%)
Jul 15, 2020 209.56 211.33 205.03 208.04 32,167,335 -0.96(-0.46%)
Jul 14, 2020 206.13 209.00 202.03 209.00 37,567,562 +1.93(+0.93%)
Jul 13, 2020 214.48 215.80 206.50 207.07 38,109,668 -6.60(-3.09%)
Jul 10, 2020 213.62 214.08 211.08 213.67 26,177,600 -0.65(-0.30%)
Jul 09, 2020 216.33 216.38 211.47 214.32 33,088,225 +1.01(+0.47%)
Jul 08, 2020 210.07 213.26 208.69 213.31 33,585,341 +1.18(+0.56%)
Jul 07, 2020 210.45 214.67 207.99 212.13 33,558,635 +1.43(+0.68%)
Jul 06, 2020 208.83 211.13 208.09 210.70 31,864,995 +4.44(+2.15%)
Jul 02, 2020 205.68 208.02 205.00 206.26 29,315,700 +1.56(+0.76%)
Jul 01, 2020 203.14 206.35 201.77 204.70 32,048,370 +1.19(+0.58%)
Jun 30, 2020 197.88 204.40 197.74 203.51 34,301,628 +5.07(+2.55%)
Jun 29, 2020 195.78 198.53 193.55 198.44 26,692,488 +2.11(+1.07%)
Jun 26, 2020 199.73 199.89 194.88 196.33 54,675,700 -4.01(-2.00%)
Jun 25, 2020 197.80 200.61 195.47 200.34 27,780,544 +2.50(+1.26%)
Jun 24, 2020 201.60 203.25 196.56 197.84 36,723,912 -4.07(-2.02%)
Jun 23, 2020 202.09 203.95 201.43 201.91 30,901,024 +1.34(+0.67%)
Jun 22, 2020 195.79 200.76 195.23 200.57 32,786,397 +5.42(+2.78%)
Jun 19, 2020 198.59 199.29 194.37 195.15 44,441,100 -1.17(-0.60%)
Jun 18, 2020 194.00 196.49 194.00 196.32 23,038,719 +1.93(+0.99%)
Jun 17, 2020 195.03 196.32 193.69 194.39 25,672,349 +0.82(+0.42%)
Jun 16, 2020 192.89 195.58 191.46 193.57 42,520,984 +3.67(+1.93%)
Jun 15, 2020 184.58 190.82 184.01 189.90 32,736,798 +2.16(+1.15%)
Jun 12, 2020 190.54 191.72 185.18 187.74 43,373,500 +1.47(+0.79%)
Jun 11, 2020 192.42 195.76 186.07 186.27 52,804,692 -10.57(-5.37%)
Jun 10, 2020 191.13 198.52 191.01 196.84 43,833,916 +7.04(+3.71%)
Jun 09, 2020 188.00 190.70 187.26 189.80 29,756,553 +1.44(+0.76%)
Jun 08, 2020 185.94 188.55 184.44 188.36 33,191,184 +1.16(+0.62%)
Jun 05, 2020 182.62 187.73 182.01 187.20 39,893,600 +4.28(+2.34%)
Jun 04, 2020 184.30 185.84 182.30 182.92 28,747,071 -2.44(-1.32%)
Jun 03, 2020 184.82 185.94 183.58 185.36 27,289,938 +0.45(+0.24%)
Jun 02, 2020 184.25 185.00 181.35 184.91 30,764,693 +2.08(+1.14%)
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.