Microsoft (NQ: MSFT )

255.91 USD +0.06 (+0.02%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 254.71 257.67 254.62 255.91 27,142,314 +0.06(+0.02%)
Apr 09, 2021 252.87 255.99 252.44 255.85 24,326,800 +2.60(+1.03%)
Apr 08, 2021 252.77 254.14 252.00 253.25 23,614,622 +3.35(+1.34%)
Apr 07, 2021 247.81 250.93 247.19 249.90 22,713,460 +2.04(+0.82%)
Apr 06, 2021 247.61 249.40 246.88 247.86 22,927,273 -1.21(-0.49%)
Apr 05, 2021 242.76 249.96 242.70 249.07 36,898,797 +6.72(+2.77%)
Apr 01, 2021 238.47 242.84 238.05 242.35 30,337,900 +6.58(+2.79%)
Mar 31, 2021 232.91 239.10 232.39 235.77 43,592,328 +3.92(+1.69%)
Mar 30, 2021 233.52 233.85 231.10 231.85 24,776,662 -3.39(-1.44%)
Mar 29, 2021 236.59 236.80 231.88 235.24 25,221,862 -1.24(-0.52%)
Mar 26, 2021 231.55 236.71 231.55 236.48 25,479,800 +4.14(+1.78%)
Mar 25, 2021 235.30 236.94 231.57 232.34 34,029,185 -3.12(-1.33%)
Mar 24, 2021 237.85 238.00 235.32 235.46 25,612,764 -2.12(-0.89%)
Mar 23, 2021 237.49 241.05 237.07 237.58 31,628,962 +1.59(+0.67%)
Mar 22, 2021 230.27 236.90 230.14 235.99 30,121,589 +5.64(+2.45%)
Mar 19, 2021 231.02 232.47 229.35 230.35 46,430,697 -0.37(-0.16%)
Mar 18, 2021 232.56 234.19 230.33 230.72 34,842,075 -6.32(-2.67%)
Mar 17, 2021 236.15 238.55 233.23 237.04 29,556,824 -0.67(-0.28%)
Mar 16, 2021 236.28 240.05 235.94 237.71 28,080,101 +2.90(+1.24%)
Mar 15, 2021 234.96 235.18 231.81 234.81 26,040,392 -0.94(-0.40%)
Mar 12, 2021 234.01 235.82 233.23 235.75 22,653,600 -1.38(-0.58%)
Mar 11, 2021 234.96 239.17 234.31 237.13 29,895,905 +4.71(+2.03%)
Mar 10, 2021 237.00 237.00 232.04 232.42 29,732,733 -1.36(-0.58%)
Mar 09, 2021 232.88 235.38 231.67 233.78 33,033,787 +6.39(+2.81%)
Mar 08, 2021 231.37 233.37 227.13 227.39 35,245,460 -4.21(-1.82%)
Mar 05, 2021 229.52 233.27 226.46 231.60 41,872,700 +4.87(+2.15%)
Mar 04, 2021 226.74 232.49 224.26 226.73 44,584,757 -0.83(-0.36%)
Mar 03, 2021 232.15 233.58 227.26 227.56 33,949,287 -6.31(-2.70%)
Mar 02, 2021 237.01 237.30 233.45 233.87 22,785,758 -3.07(-1.30%)
Mar 01, 2021 235.90 237.47 233.15 236.94 25,324,131 +4.56(+1.96%)
Feb 26, 2021 231.52 235.37 229.54 232.38 37,819,200 +3.39(+1.48%)
Feb 25, 2021 232.08 234.59 227.88 228.99 39,479,175 -5.56(-2.37%)
Feb 24, 2021 230.01 235.20 229.00 234.55 26,301,660 +1.28(+0.55%)
Feb 23, 2021 230.32 234.83 228.73 233.27 30,182,447 -1.24(-0.53%)
Feb 22, 2021 237.42 237.93 232.40 234.51 36,421,230 -6.46(-2.68%)
Feb 19, 2021 243.75 243.86 240.18 240.97 25,262,600 -2.82(-1.16%)
Feb 18, 2021 241.80 243.93 240.86 243.79 16,911,995 -0.41(-0.17%)
Feb 17, 2021 241.32 244.31 240.94 244.20 21,655,127 +0.50(+0.21%)
Feb 16, 2021 245.03 246.13 242.92 243.70 26,708,441 -1.29(-0.53%)
Feb 12, 2021 243.93 245.30 242.73 244.99 16,561,000 +0.50(+0.20%)
Feb 11, 2021 244.78 245.15 242.15 244.49 15,742,188 +1.67(+0.69%)
Feb 10, 2021 245.00 245.92 240.89 242.82 22,147,186 -0.95(-0.39%)
Feb 09, 2021 241.87 244.76 241.38 243.77 23,559,795 +1.30(+0.54%)
Feb 08, 2021 243.15 243.68 240.81 242.47 22,206,440 +0.27(+0.11%)
Feb 05, 2021 242.23 243.28 240.42 242.20 18,054,700 +0.19(+0.08%)
Feb 04, 2021 242.66 243.24 240.37 242.01 25,262,006 -0.99(-0.41%)
Feb 03, 2021 239.57 245.09 239.26 243.00 27,071,869 +3.49(+1.46%)
Feb 02, 2021 241.30 242.31 238.69 239.51 25,846,536 -0.14(-0.06%)
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.