Microsoft (NQ: MSFT )

258.35 USD -0.39 (-0.15%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 70.53 70.74 69.81 69.84 30,435,585 -0.57(-0.81%)
May 30, 2017 69.79 70.41 69.77 70.41 17,071,030 +0.45(+0.64%)
May 26, 2017 69.80 70.22 69.52 69.96 19,827,923 +0.34(+0.49%)
May 25, 2017 68.97 69.88 68.91 69.62 21,854,048 +0.85(+1.24%)
May 24, 2017 68.87 68.88 68.45 68.77 14,666,857 +0.09(+0.13%)
May 23, 2017 68.72 68.75 68.38 68.68 15,424,333 +0.23(+0.34%)
May 22, 2017 67.89 68.50 67.50 68.45 16,236,813 +0.76(+1.12%)
May 19, 2017 67.50 68.10 67.43 67.69 26,961,119 -0.02(-0.03%)
May 18, 2017 67.40 68.13 67.15 67.71 25,198,755 +0.23(+0.34%)
May 17, 2017 68.89 69.10 67.43 67.48 30,545,744 -1.93(-2.78%)
May 16, 2017 68.23 69.44 68.16 69.41 34,951,789 +0.98(+1.43%)
May 15, 2017 68.14 68.48 67.57 68.43 31,528,586 +0.05(+0.07%)
May 12, 2017 68.61 68.61 68.04 68.38 18,714,123 -0.08(-0.12%)
May 11, 2017 68.36 68.73 68.12 68.46 28,785,084 -0.85(-1.23%)
May 10, 2017 68.99 69.56 68.92 69.31 17,977,130 +0.27(+0.39%)
May 09, 2017 68.86 69.28 68.68 69.04 22,857,904 +0.10(+0.15%)
May 08, 2017 68.97 69.05 68.42 68.94 18,566,053 -0.06(-0.09%)
May 05, 2017 68.90 69.03 68.49 69.00 19,128,782 +0.19(+0.28%)
May 04, 2017 69.03 69.08 68.64 68.81 21,749,207 -0.27(-0.39%)
May 03, 2017 69.38 69.38 68.71 69.08 28,926,923 -0.22(-0.32%)
May 02, 2017 69.71 69.71 69.13 69.30 23,904,186 -0.11(-0.16%)
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.