Microsoft (NQ: MSFT )

232.33 USD +2.80 (+1.22%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 60.16 60.42 59.92 59.92 26,433,097 +0.05(+0.08%)
Oct 28, 2016 60.01 60.52 59.58 59.87 33,574,684 -0.23(-0.38%)
Oct 27, 2016 60.61 60.83 60.09 60.10 28,474,999 -0.53(-0.87%)
Oct 26, 2016 60.81 61.20 60.47 60.63 29,909,348 -0.36(-0.59%)
Oct 25, 2016 60.85 61.36 60.80 60.99 35,136,162 -0.01(-0.02%)
Oct 24, 2016 59.94 61.00 59.93 61.00 54,064,030 +1.34(+2.25%)
Oct 21, 2016 60.28 60.45 59.49 59.66 80,032,206 +2.41(+4.21%)
Oct 20, 2016 57.50 57.52 56.66 57.25 49,359,062 -0.28(-0.49%)
Oct 19, 2016 57.47 57.84 57.40 57.53 22,844,810 -0.13(-0.23%)
Oct 18, 2016 57.53 57.95 57.41 57.66 19,144,867 +0.44(+0.77%)
Oct 17, 2016 57.36 57.46 56.87 57.22 23,829,739 -0.20(-0.35%)
Oct 14, 2016 57.12 57.74 57.12 57.42 27,402,451 +0.50(+0.88%)
Oct 13, 2016 56.70 57.30 56.31 56.92 25,313,698 -0.19(-0.33%)
Oct 12, 2016 57.11 57.27 56.40 57.11 22,177,402 -0.08(-0.14%)
Oct 11, 2016 57.89 57.99 56.89 57.19 26,497,418 -0.85(-1.46%)
Oct 10, 2016 57.91 58.39 57.87 58.04 18,195,834 +0.24(+0.42%)
Oct 07, 2016 57.85 57.98 57.43 57.80 20,089,020 +0.06(+0.10%)
Oct 06, 2016 57.74 57.86 57.28 57.74 16,207,308 +0.10(+0.17%)
Oct 05, 2016 57.29 57.96 57.26 57.64 16,726,411 +0.40(+0.70%)
Oct 04, 2016 57.27 57.60 56.97 57.24 20,085,838 -0.18(-0.31%)
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.