Microsoft (NQ: MSFT )

214.67 USD -0.70 (-0.33%)
Streaming Delayed Price Updated: 11:25 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 158.78 160.73 158.33 160.62 22,622,159 +2.92(+1.85%)
Dec 31, 2019 156.77 157.77 156.45 157.70 18,393,300 +0.11(+0.07%)
Dec 30, 2019 158.99 159.02 156.73 157.59 16,348,551 -1.37(-0.86%)
Dec 27, 2019 159.45 159.55 158.22 158.96 18,414,300 +0.29(+0.18%)
Dec 26, 2019 157.56 158.73 157.40 158.67 14,520,656 +1.29(+0.82%)
Dec 24, 2019 157.48 157.71 157.12 157.38 8,989,100 -0.03(-0.02%)
Dec 23, 2019 158.12 158.12 157.27 157.41 17,718,386 +0.00(+0.00%)
Dec 20, 2019 157.35 158.49 156.29 157.41 53,599,600 +1.70(+1.09%)
Dec 19, 2019 154.00 155.77 153.75 155.71 24,958,923 +1.34(+0.87%)
Dec 18, 2019 154.30 155.48 154.18 154.37 24,129,190 -0.32(-0.21%)
Dec 17, 2019 155.45 155.71 154.45 154.69 25,426,557 -0.84(-0.54%)
Dec 16, 2019 155.11 155.90 154.82 155.53 24,144,353 +1.00(+0.65%)
Dec 13, 2019 153.00 154.89 152.83 154.53 23,850,000 +1.29(+0.84%)
Dec 12, 2019 151.65 153.44 151.02 153.24 24,614,031 +1.54(+1.02%)
Dec 11, 2019 151.54 151.87 150.33 151.70 18,856,656 +0.57(+0.38%)
Dec 10, 2019 151.29 151.89 150.76 151.13 16,476,134 -0.23(-0.15%)
Dec 09, 2019 151.07 152.21 150.91 151.36 16,687,378 -0.39(-0.26%)
Dec 06, 2019 150.99 151.87 150.27 151.75 16,410,400 +1.82(+1.21%)
Dec 05, 2019 150.05 150.32 149.48 149.93 17,869,327 +0.08(+0.05%)
Dec 04, 2019 150.14 150.18 149.20 149.85 17,574,988 +0.54(+0.36%)
Dec 03, 2019 147.49 149.43 146.65 149.31 25,184,802 -0.24(-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.