Microsoft (NQ: MSFT )

213.23 USD -2.98 (-1.38%)
Streaming Delayed Price Updated: 9:53 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 35.66 35.69 35.34 35.40 41,609,920 -0.14(-0.38%)
Oct 30, 2013 35.53 35.79 35.43 35.54 36,996,793 +0.02(+0.06%)
Oct 29, 2013 35.63 35.72 35.26 35.52 31,662,761 -0.05(-0.14%)
Oct 28, 2013 35.61 35.73 35.27 35.57 38,230,370 -0.16(-0.45%)
Oct 25, 2013 35.88 36.29 35.47 35.73 0 +2.01(+5.96%)
Oct 24, 2013 33.82 34.10 33.57 33.72 51,446,432 -0.04(-0.12%)
Oct 23, 2013 34.35 34.49 33.67 33.76 58,399,263 -0.82(-2.37%)
Oct 22, 2013 35.02 35.10 34.52 34.58 40,329,998 -0.41(-1.17%)
Oct 21, 2013 34.98 35.20 34.91 34.99 27,422,133 +0.03(+0.09%)
Oct 18, 2013 34.82 34.97 34.33 34.96 41,811,699 +0.04(+0.11%)
Oct 17, 2013 34.45 34.99 34.37 34.92 31,261,601 +0.28(+0.81%)
Oct 16, 2013 34.60 34.90 34.56 34.64 34,957,206 +0.15(+0.43%)
Oct 15, 2013 34.67 34.99 34.47 34.49 47,085,546 +0.04(+0.12%)
Oct 14, 2013 33.90 34.50 33.78 34.45 27,712,220 +0.32(+0.94%)
Oct 11, 2013 33.68 34.14 33.68 34.13 0 +0.37(+1.10%)
Oct 10, 2013 33.31 33.89 33.26 33.76 42,459,647 +0.69(+2.09%)
Oct 09, 2013 33.07 33.35 32.96 33.07 35,819,659 +0.06(+0.18%)
Oct 08, 2013 33.31 33.33 32.80 33.01 40,807,699 -0.29(-0.87%)
Oct 07, 2013 33.60 33.71 33.20 33.30 35,022,609 -0.58(-1.71%)
Oct 04, 2013 33.69 33.99 33.62 33.88 33,008,107 +0.02(+0.06%)
Oct 03, 2013 33.88 34.00 33.42 33.86 38,677,883 -0.06(-0.18%)
Oct 02, 2013 33.36 34.03 33.29 33.92 46,795,009 +0.34(+1.01%)
Oct 01, 2013 33.35 33.61 33.30 33.58 36,618,498 +0.30(+0.90%)
Sep 30, 2013 33.00 33.31 32.70 33.28 39,736,869 +0.01(+0.03%)
Sep 27, 2013 32.88 33.75 32.87 33.27 0 +0.50(+1.53%)
Sep 26, 2013 32.64 33.00 32.59 32.77 28,398,233 +0.26(+0.82%)
Sep 25, 2013 32.49 32.80 32.40 32.51 28,820,265 +0.05(+0.15%)
Sep 24, 2013 32.87 32.87 32.15 32.46 40,117,253 -0.28(-0.87%)
Sep 23, 2013 32.54 32.97 32.50 32.74 39,776,944 -0.05(-0.16%)
Sep 20, 2013 33.41 33.48 32.69 32.79 0 -0.85(-2.52%)
Sep 19, 2013 33.48 33.68 33.32 33.64 41,978,951 +0.32(+0.96%)
Sep 18, 2013 32.99 33.40 32.83 33.32 63,955,916 +0.39(+1.18%)
Sep 17, 2013 33.42 33.47 32.90 32.93 84,666,641 +0.13(+0.39%)
Sep 16, 2013 33.41 33.50 32.73 32.80 54,996,926 -0.23(-0.69%)
Sep 13, 2013 32.77 33.07 32.51 33.03 0 +0.34(+1.04%)
Sep 12, 2013 32.72 32.77 32.59 32.69 32,859,697 -0.05(-0.15%)
Sep 11, 2013 32.57 32.93 32.53 32.74 39,066,308 +0.35(+1.08%)
Sep 10, 2013 31.90 32.40 31.79 32.39 56,630,643 +0.73(+2.32%)
Sep 09, 2013 31.22 31.79 31.20 31.66 49,338,361 +0.50(+1.61%)
Sep 06, 2013 31.31 31.39 31.13 31.15 0 -0.08(-0.27%)
Sep 05, 2013 31.10 31.44 30.95 31.24 71,480,708 +0.04(+0.13%)
Sep 04, 2013 31.39 31.47 31.11 31.20 142,015,418 -0.68(-2.15%)
Sep 03, 2013 31.75 32.07 31.29 31.88 154,332,150 -1.52(-4.55%)
Aug 30, 2013 33.37 33.48 33.09 33.40 0 -0.15(-0.45%)
Aug 29, 2013 32.93 33.60 32.80 33.55 44,562,909 +0.53(+1.61%)
Aug 28, 2013 33.39 33.60 33.00 33.02 44,213,344 -0.24(-0.72%)
Aug 27, 2013 33.51 34.10 33.15 33.26 58,459,376 -0.89(-2.61%)
Aug 26, 2013 34.40 34.67 34.03 34.15 72,546,025 -0.60(-1.73%)
Aug 23, 2013 35.17 35.20 34.00 34.75 0 +2.36(+7.29%)
Aug 22, 2013 32.19 32.49 32.10 32.39 31,165,983 +0.78(+2.47%)
Aug 21, 2013 31.61 32.01 31.54 31.61 37,371,038 -0.01(-0.03%)
Aug 20, 2013 31.44 31.90 31.37 31.62 22,978,126 +0.23(+0.72%)
Aug 19, 2013 31.76 31.97 31.38 31.39 27,898,740 -0.41(-1.28%)
Aug 16, 2013 31.79 31.99 31.69 31.80 0 +0.01(+0.03%)
Aug 15, 2013 32.00 32.18 30.84 31.79 33,066,972 -0.56(-1.73%)
Aug 14, 2013 32.14 33.36 31.70 32.35 48,478,711 +0.12(+0.37%)
Aug 13, 2013 32.51 32.55 32.21 32.23 39,319,258 -0.64(-1.95%)
Aug 12, 2013 32.46 32.97 32.46 32.87 25,402,823 +0.17(+0.52%)
Aug 09, 2013 32.77 32.90 32.47 32.70 26,803,879 -0.19(-0.58%)
Aug 08, 2013 32.24 33.07 32.05 32.89 58,756,918 +0.83(+2.58%)
Aug 07, 2013 31.54 32.10 31.25 32.06 38,040,516 +0.48(+1.53%)
Aug 06, 2013 31.55 31.67 31.38 31.58 35,758,521 -0.12(-0.38%)
Aug 05, 2013 31.90 32.00 31.64 31.70 30,984,042 -0.19(-0.60%)
Aug 02, 2013 31.69 31.90 31.57 31.89 29,199,813 +0.22(+0.69%)
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.