Microsoft (NQ: MSFT )

257.68 USD +0.51 (+0.20%)
Streaming Delayed Price Updated: 7:11 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 124.23 124.61 123.32 123.68 26,646,700 -2.05(-1.63%)
May 30, 2019 125.26 125.76 124.78 125.73 16,806,793 +0.79(+0.63%)
May 29, 2019 125.38 125.39 124.04 124.94 22,762,794 -1.22(-0.97%)
May 28, 2019 126.98 128.00 126.05 126.16 23,126,883 -0.08(-0.06%)
May 24, 2019 126.91 127.42 125.97 126.24 14,123,300 +0.06(+0.05%)
May 23, 2019 126.20 126.29 124.74 126.18 23,589,971 -1.49(-1.17%)
May 22, 2019 126.62 128.24 126.52 127.67 15,393,739 +0.77(+0.61%)
May 21, 2019 127.43 127.53 126.58 126.90 15,289,273 +0.41(+0.32%)
May 20, 2019 126.52 127.59 125.76 126.49 23,696,320 -1.58(-1.23%)
May 17, 2019 128.30 130.46 127.92 128.07 25,770,500 -0.86(-0.67%)
May 16, 2019 126.75 129.38 126.46 128.93 30,103,787 +2.91(+2.31%)
May 15, 2019 124.26 126.71 123.70 126.02 24,721,387 +1.29(+1.03%)
May 14, 2019 123.87 125.88 123.70 124.73 25,257,403 +1.38(+1.12%)
May 13, 2019 124.11 125.55 123.04 123.35 33,938,250 -3.78(-2.97%)
May 10, 2019 124.91 127.93 123.82 127.13 30,915,000 +1.63(+1.30%)
May 09, 2019 124.29 125.79 123.57 125.50 27,232,317 -0.01(-0.01%)
May 08, 2019 125.44 126.37 124.75 125.51 28,410,210 -0.01(-0.01%)
May 07, 2019 126.46 127.18 124.22 125.52 36,013,331 -2.63(-2.05%)
May 06, 2019 126.39 128.56 126.11 128.15 24,237,700 -0.75(-0.58%)
May 03, 2019 127.36 129.43 127.25 128.90 24,911,100 +2.69(+2.13%)
May 02, 2019 127.98 128.00 125.52 126.21 27,340,969 -1.67(-1.31%)
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.