Microsoft (NQ: MSFT )

258.64 USD -0.10 (-0.04%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.