Microsoft (NQ: MSFT )

216.21 USD +2.14 (+1.00%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 105.43 108.14 105.39 106.81 51,059,062 +3.08(+2.97%)
Oct 30, 2018 103.66 104.38 100.11 103.73 65,337,050 -0.12(-0.12%)
Oct 29, 2018 108.11 108.70 101.63 103.85 55,141,356 -3.11(-2.91%)
Oct 26, 2018 105.69 108.75 104.76 106.96 55,523,100 -1.34(-1.24%)
Oct 25, 2018 106.55 109.27 106.15 108.30 61,629,544 +5.98(+5.84%)
Oct 24, 2018 108.41 108.49 101.59 102.32 63,811,256 -5.78(-5.35%)
Oct 23, 2018 107.77 108.97 105.11 108.10 43,751,125 -1.53(-1.40%)
Oct 22, 2018 109.32 110.54 108.24 109.63 26,509,537 +0.97(+0.89%)
Oct 19, 2018 108.93 110.86 108.21 108.66 32,785,400 +0.16(+0.15%)
Oct 18, 2018 110.10 110.53 107.83 108.50 32,477,900 -2.21(-2.00%)
Oct 17, 2018 111.68 111.81 109.55 110.71 26,546,591 -0.29(-0.26%)
Oct 16, 2018 109.54 111.41 108.95 111.00 31,601,913 +3.40(+3.16%)
Oct 15, 2018 108.91 109.48 106.95 107.60 32,060,906 -1.97(-1.80%)
Oct 12, 2018 109.01 111.24 107.12 109.57 47,742,100 +3.66(+3.46%)
Oct 11, 2018 105.35 108.93 104.20 105.91 63,876,830 -0.25(-0.24%)
Oct 10, 2018 111.24 111.50 105.79 106.16 61,360,578 -6.10(-5.43%)
Oct 09, 2018 111.14 113.08 110.80 112.26 26,192,302 +1.41(+1.27%)
Oct 08, 2018 111.66 112.03 109.34 110.85 29,637,615 -1.28(-1.14%)
Oct 05, 2018 112.63 113.17 110.64 112.13 29,068,800 -0.66(-0.59%)
Oct 04, 2018 114.61 114.76 111.63 112.79 34,817,634 -2.38(-2.07%)
Oct 03, 2018 115.42 116.18 114.93 115.17 16,644,772 +0.02(+0.02%)
Oct 02, 2018 115.30 115.84 114.44 115.15 20,780,726 -0.46(-0.40%)
Oct 01, 2018 114.75 115.68 114.73 115.61 18,881,814 +1.24(+1.08%)
Sep 28, 2018 114.19 114.57 113.68 114.37 21,647,800 -0.04(-0.03%)
Sep 27, 2018 114.78 114.91 114.20 114.41 19,058,123 +0.43(+0.38%)
Sep 26, 2018 114.47 115.06 113.74 113.98 19,348,993 -0.47(-0.41%)
Sep 25, 2018 114.80 115.10 113.75 114.45 22,659,698 -0.22(-0.19%)
Sep 24, 2018 113.03 114.90 112.22 114.67 27,329,091 +0.41(+0.36%)
Sep 21, 2018 114.00 115.29 113.51 114.26 71,229,700 +0.69(+0.61%)
Sep 20, 2018 112.28 113.80 111.93 113.57 23,710,737 +1.87(+1.67%)
Sep 19, 2018 113.05 113.32 111.04 111.70 21,721,594 -1.51(-1.33%)
Sep 18, 2018 112.19 113.69 111.72 113.21 22,167,722 +1.07(+0.95%)
Sep 17, 2018 113.69 113.70 111.86 112.14 20,730,456 -1.23(-1.08%)
Sep 14, 2018 113.36 113.73 112.44 113.37 19,122,300 +0.46(+0.41%)
Sep 13, 2018 112.12 113.72 112.12 112.91 25,936,522 +1.20(+1.07%)
Sep 12, 2018 111.43 111.85 110.51 111.71 18,890,707 +0.47(+0.42%)
Sep 11, 2018 108.90 111.59 108.89 111.24 24,300,609 +1.86(+1.70%)
Sep 10, 2018 108.84 109.64 108.36 109.38 20,721,170 +1.17(+1.08%)
Sep 07, 2018 108.23 108.72 107.23 108.21 22,498,602 -0.53(-0.49%)
Sep 06, 2018 108.25 108.99 107.51 108.74 23,477,105 +0.25(+0.23%)
Sep 05, 2018 111.01 111.42 108.10 108.49 32,869,116 -3.22(-2.88%)
Sep 04, 2018 110.85 111.96 110.22 111.71 22,633,247 -0.62(-0.55%)
Aug 31, 2018 112.33 112.33 112.33 0 +0.38(+0.34%)
Aug 30, 2018 111.67 112.61 111.44 111.95 22,797,480 -0.07(-0.06%)
Aug 29, 2018 110.45 112.03 110.27 112.02 20,816,196 +1.76(+1.60%)
Aug 28, 2018 109.94 110.50 109.79 110.26 19,151,237 +0.66(+0.60%)
Aug 27, 2018 109.27 109.64 108.51 109.60 19,641,549 +1.20(+1.11%)
Aug 24, 2018 107.67 108.56 107.56 108.40 17,234,000 +0.84(+0.78%)
Aug 23, 2018 107.15 108.18 106.87 107.56 18,161,435 +0.50(+0.47%)
Aug 22, 2018 105.85 107.34 105.78 107.06 17,999,735 +1.08(+1.02%)
Aug 21, 2018 106.92 107.35 105.85 105.98 22,872,347 -0.89(-0.83%)
Aug 20, 2018 107.51 107.90 106.48 106.87 17,900,333 -0.71(-0.66%)
Aug 17, 2018 107.36 107.90 106.69 107.58 18,061,500 -0.06(-0.06%)
Aug 16, 2018 108.30 108.86 107.30 107.64 21,383,772 -0.02(-0.02%)
Aug 15, 2018 108.49 108.99 106.82 107.66 29,977,787 -1.90(-1.73%)
Aug 14, 2018 108.56 109.75 108.04 109.56 16,784,302 +1.35(+1.25%)
Aug 13, 2018 109.24 109.58 108.10 108.21 18,473,192 -0.79(-0.72%)
Aug 10, 2018 109.42 109.69 108.38 109.00 18,183,700 -0.67(-0.61%)
Aug 09, 2018 109.71 110.16 109.60 109.67 13,675,472 +0.18(+0.16%)
Aug 08, 2018 109.33 109.75 108.76 109.49 15,483,469 +0.61(+0.56%)
Aug 07, 2018 108.56 109.10 108.17 108.88 16,074,912 +0.75(+0.69%)
Aug 06, 2018 108.12 108.42 107.56 108.13 20,264,917 +0.09(+0.08%)
Aug 03, 2018 107.80 108.05 106.82 108.04 18,659,600 +0.47(+0.44%)
Aug 02, 2018 105.40 108.09 104.84 107.57 26,100,841 +1.29(+1.21%)
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.