Microsoft (NQ: MSFT )

214.24 USD -1.13 (-0.52%)
Official Closing Price Updated: 6:26 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 159.40 164.78 156.56 157.71 77,852,487 -2.52(-1.57%)
Mar 30, 2020 152.44 160.60 150.01 160.23 63,344,037 +10.53(+7.03%)
Mar 27, 2020 151.75 154.89 149.20 149.70 57,042,200 -5.78(-3.72%)
Mar 26, 2020 149.00 156.66 148.37 155.48 64,628,961 +8.56(+5.83%)
Mar 25, 2020 148.91 154.33 144.44 146.92 75,607,833 -1.42(-0.96%)
Mar 24, 2020 143.75 149.60 141.27 148.34 82,466,569 +10.61(+7.70%)
Mar 23, 2020 137.01 140.57 132.52 137.73 78,877,931 +0.38(+0.28%)
Mar 20, 2020 146.00 147.10 135.86 137.35 84,866,200 -4.65(-3.27%)
Mar 19, 2020 142.77 150.15 139.00 142.00 85,889,962 +1.60(+1.14%)
Mar 18, 2020 138.00 146.00 135.02 140.40 81,451,800 -2.46(-1.72%)
Mar 17, 2020 140.00 147.50 135.00 142.86 81,006,994 +4.71(+3.41%)
Mar 16, 2020 140.00 149.35 135.00 138.15 87,813,356 -20.68(-13.02%)
Mar 13, 2020 147.50 161.91 140.73 158.83 92,727,400 +23.58(+17.43%)
Mar 12, 2020 145.30 153.47 135.25 135.25 93,145,031 -18.38(-11.96%)
Mar 11, 2020 157.13 157.70 151.15 153.63 56,447,950 -7.29(-4.53%)
Mar 10, 2020 158.16 161.03 152.58 160.92 65,310,423 +10.30(+6.84%)
Mar 09, 2020 151.00 157.75 150.00 150.62 70,333,419 -10.95(-6.78%)
Mar 06, 2020 162.61 163.11 156.00 161.57 72,821,000 -4.70(-2.83%)
Mar 05, 2020 166.04 170.87 165.69 166.27 47,764,129 -4.28(-2.51%)
Mar 04, 2020 168.49 170.70 165.62 170.55 49,738,059 +6.04(+3.67%)
Mar 03, 2020 172.20 175.00 162.26 164.51 71,596,930 -8.28(-4.79%)
Mar 02, 2020 165.31 172.92 162.31 172.79 70,900,537 +10.78(+6.65%)
Feb 28, 2020 152.41 163.71 152.00 162.01 97,073,500 +3.83(+2.42%)
Feb 27, 2020 163.32 167.03 157.98 158.18 93,037,000 -11.99(-7.05%)
Feb 26, 2020 169.71 173.26 168.21 170.17 56,205,580 +2.10(+1.25%)
Feb 25, 2020 174.20 174.84 167.65 168.07 67,940,950 -2.82(-1.65%)
Feb 24, 2020 167.77 174.55 163.23 170.89 68,199,939 -7.70(-4.31%)
Feb 21, 2020 183.17 183.50 177.25 178.59 48,600,300 -5.83(-3.16%)
Feb 20, 2020 186.95 187.25 181.10 184.42 36,747,409 -2.86(-1.53%)
Feb 19, 2020 188.06 188.18 186.47 187.28 29,885,175 +0.05(+0.03%)
Feb 18, 2020 185.60 187.70 185.50 187.23 27,795,673 +1.88(+1.01%)
Feb 14, 2020 183.25 185.41 182.65 185.35 23,149,500 +1.64(+0.89%)
Feb 13, 2020 183.08 186.23 182.87 183.71 35,247,831 -1.00(-0.54%)
Feb 12, 2020 185.58 185.85 181.85 184.71 46,956,012 +0.27(+0.15%)
Feb 11, 2020 190.65 190.70 183.50 184.44 53,080,480 -4.26(-2.26%)
Feb 10, 2020 183.58 188.84 183.25 188.70 35,787,644 +4.81(+2.62%)
Feb 07, 2020 182.85 185.63 182.48 183.89 33,529,000 +0.26(+0.14%)
Feb 06, 2020 180.97 183.82 180.06 183.63 27,707,822 +3.73(+2.07%)
Feb 05, 2020 184.03 184.20 178.41 179.90 39,141,639 -0.22(-0.12%)
Feb 04, 2020 177.14 180.64 176.31 180.12 36,385,061 +5.74(+3.29%)
Feb 03, 2020 170.43 174.50 170.40 174.38 30,109,875 +4.15(+2.44%)
Jan 31, 2020 172.21 172.40 169.58 170.23 36,142,600 -2.55(-1.48%)
Jan 30, 2020 174.05 174.05 170.79 172.78 51,555,309 +4.74(+2.82%)
Jan 29, 2020 167.84 168.75 165.69 168.04 34,712,534 +2.58(+1.56%)
Jan 28, 2020 163.78 165.76 163.07 165.46 24,822,800 +3.31(+2.04%)
Jan 27, 2020 161.15 163.38 160.20 162.15 32,046,151 -2.89(-1.75%)
Jan 24, 2020 167.51 167.53 164.45 165.04 24,918,100 -1.68(-1.01%)
Jan 23, 2020 166.19 166.80 165.27 166.72 19,643,569 +1.02(+0.62%)
Jan 22, 2020 167.40 167.49 165.68 165.70 24,109,735 -0.80(-0.48%)
Jan 21, 2020 166.68 168.19 166.43 166.50 29,501,932 -0.60(-0.36%)
Jan 17, 2020 167.42 167.47 165.43 167.10 34,371,600 +0.15(+0.09%)
Jan 16, 2020 164.35 166.24 164.03 166.95 23,823,671 +3.77(+2.31%)
Jan 15, 2020 162.62 163.94 162.57 163.18 21,391,815 +1.05(+0.65%)
Jan 14, 2020 163.39 163.60 161.72 162.13 23,477,554 -1.15(-0.70%)
Jan 13, 2020 161.76 163.31 161.26 163.28 21,626,568 +1.94(+1.20%)
Jan 10, 2020 162.82 163.22 161.18 161.34 20,733,900 -0.75(-0.46%)
Jan 09, 2020 161.84 162.21 161.03 162.09 21,385,525 +2.00(+1.25%)
Jan 08, 2020 158.93 160.80 157.95 160.09 27,747,034 +2.51(+1.59%)
Jan 07, 2020 159.32 159.67 157.32 157.58 21,639,670 -1.45(-0.91%)
Jan 06, 2020 157.08 159.10 156.51 159.03 20,813,342 +0.41(+0.26%)
Jan 03, 2020 158.32 159.95 158.06 158.62 21,121,598 -2.00(-1.25%)
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.