Microsoft (NQ: MSFT )

215.23 USD +1.36 (+0.64%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 53.32 53.99 52.62 52.64 46,619,761 -0.72(-1.35%)
Oct 29, 2015 53.54 53.83 53.22 53.36 30,199,598 -0.62(-1.15%)
Oct 28, 2015 53.54 53.98 52.86 53.98 47,000,213 +0.29(+0.54%)
Oct 27, 2015 53.99 54.37 53.58 53.69 50,992,968 -0.56(-1.03%)
Oct 26, 2015 52.53 54.32 52.50 54.25 64,625,699 +1.38(+2.61%)
Oct 23, 2015 52.30 54.07 52.25 52.87 135,227,059 +4.84(+10.08%)
Oct 22, 2015 47.53 48.95 47.09 48.03 56,556,052 +0.83(+1.76%)
Oct 21, 2015 47.92 47.99 47.11 47.20 25,261,539 -0.57(-1.19%)
Oct 20, 2015 47.44 47.81 47.02 47.77 30,801,790 +0.15(+0.31%)
Oct 19, 2015 47.42 47.88 47.02 47.62 29,384,911 +0.11(+0.23%)
Oct 16, 2015 47.02 47.54 46.90 47.51 26,450,334 +0.50(+1.06%)
Oct 15, 2015 47.01 47.03 46.53 47.01 27,188,860 +0.33(+0.71%)
Oct 14, 2015 46.65 47.10 46.53 46.68 24,697,266 -0.21(-0.45%)
Oct 13, 2015 46.56 47.13 46.56 46.89 19,987,616 -0.11(-0.23%)
Oct 12, 2015 46.98 47.07 46.50 47.00 19,768,463 -0.11(-0.23%)
Oct 09, 2015 47.45 47.52 46.92 47.11 28,600,632 -0.34(-0.72%)
Oct 08, 2015 46.56 47.51 46.50 47.45 33,772,231 +0.65(+1.39%)
Oct 07, 2015 47.10 47.35 45.96 46.80 27,711,242 +0.05(+0.11%)
Oct 06, 2015 46.33 47.17 46.22 46.75 27,510,535 +0.12(+0.26%)
Oct 05, 2015 45.74 46.89 45.70 46.63 34,368,486 +1.06(+2.33%)
Oct 02, 2015 44.27 45.57 43.92 45.57 41,839,035 +0.96(+2.15%)
Oct 01, 2015 44.75 44.75 43.75 44.61 28,656,429 +0.35(+0.79%)
Sep 30, 2015 43.88 44.30 43.66 44.26 34,957,780 +0.82(+1.89%)
Sep 29, 2015 43.37 43.57 43.05 43.44 32,763,235 +0.15(+0.35%)
Sep 28, 2015 43.83 44.08 43.21 43.29 27,612,830 -0.65(-1.48%)
Sep 25, 2015 44.48 44.73 43.76 43.94 29,384,601 +0.03(+0.07%)
Sep 24, 2015 43.45 44.13 43.27 43.91 27,905,597 +0.04(+0.09%)
Sep 23, 2015 43.93 44.17 43.51 43.87 17,144,149 -0.03(-0.07%)
Sep 22, 2015 43.38 44.05 43.31 43.90 28,085,803 -0.21(-0.48%)
Sep 21, 2015 43.62 44.47 43.60 44.11 26,177,224 +0.63(+1.45%)
Sep 18, 2015 43.50 43.99 43.33 43.48 63,143,684 -0.77(-1.74%)
Sep 17, 2015 44.29 45.00 44.08 44.25 32,767,641 -0.05(-0.11%)
Sep 16, 2015 43.97 44.38 43.84 44.30 23,371,662 +0.32(+0.73%)
Sep 15, 2015 43.19 44.29 43.08 43.98 28,876,080 +0.94(+2.18%)
Sep 14, 2015 43.43 43.44 42.86 43.04 23,656,048 -0.44(-1.01%)
Sep 11, 2015 43.14 43.59 42.94 43.48 27,132,527 +0.19(+0.44%)
Sep 10, 2015 43.12 43.79 42.74 43.29 31,366,630 +0.22(+0.51%)
Sep 09, 2015 44.21 44.40 42.91 43.07 33,469,073 -0.82(-1.87%)
Sep 08, 2015 43.30 44.00 43.20 43.89 32,468,786 +1.28(+3.00%)
Sep 04, 2015 42.81 42.61 42.61 42.61 37,138,800 -0.89(-2.05%)
Sep 03, 2015 43.41 43.98 43.28 43.50 28,281,985 +0.14(+0.32%)
Sep 02, 2015 42.36 43.38 41.88 43.36 37,669,863 +1.54(+3.68%)
Sep 01, 2015 42.17 42.59 41.66 41.82 49,688,096 -1.70(-3.91%)
Aug 31, 2015 43.56 43.93 43.10 43.52 34,438,862 -0.41(-0.93%)
Aug 28, 2015 43.40 44.14 43.39 43.93 28,246,725 +0.03(+0.07%)
Aug 27, 2015 43.23 43.95 42.92 43.90 50,941,934 +1.19(+2.79%)
Aug 26, 2015 42.01 42.84 41.06 42.71 63,405,885 +2.24(+5.53%)
Aug 25, 2015 42.56 43.24 40.39 40.47 70,607,762 -1.21(-2.90%)
Aug 24, 2015 40.45 43.31 39.72 41.68 88,751,218 -1.39(-3.23%)
Aug 21, 2015 45.30 45.48 43.10 43.07 70,053,084 -2.59(-5.67%)
Aug 20, 2015 46.07 46.47 45.66 45.66 36,211,728 -0.95(-2.04%)
Aug 19, 2015 46.78 47.08 46.30 46.61 31,485,511 -0.66(-1.40%)
Aug 18, 2015 46.84 47.43 46.70 47.27 23,574,014 -0.05(-0.11%)
Aug 17, 2015 46.81 47.45 46.57 47.32 21,098,982 +0.32(+0.68%)
Aug 14, 2015 46.53 47.10 46.52 47.00 21,473,402 +0.27(+0.58%)
Aug 13, 2015 47.06 47.10 46.49 46.73 22,626,935 -0.01(-0.02%)
Aug 12, 2015 46.19 46.90 45.71 46.74 30,194,814 +0.33(+0.71%)
Aug 11, 2015 46.82 46.94 45.90 46.41 29,234,512 -0.92(-1.94%)
Aug 10, 2015 46.95 47.49 46.84 47.33 23,078,320 +0.59(+1.26%)
Aug 07, 2015 46.39 46.78 46.26 46.74 19,163,038 +0.12(+0.26%)
Aug 06, 2015 47.71 47.77 46.33 46.62 27,367,173 -0.96(-2.02%)
Aug 05, 2015 47.98 48.41 47.54 47.58 26,959,640 +0.04(+0.08%)
Aug 04, 2015 46.75 47.71 46.68 47.54 33,396,091 +0.73(+1.56%)
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.