Microsoft (NQ: MSFT )

224.73 USD -1.22 (-0.54%)
Streaming Delayed Price Updated: 11:07 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 106.03 106.45 105.42 106.28 23,628,052 +0.20(+0.19%)
Jul 31, 2018 106.49 106.72 105.38 106.08 27,627,289 +0.71(+0.67%)
Jul 30, 2018 107.19 107.53 104.76 105.37 34,653,675 -2.31(-2.15%)
Jul 27, 2018 110.18 110.18 106.14 107.68 37,005,200 -1.94(-1.77%)
Jul 26, 2018 110.74 111.00 109.50 109.62 31,367,649 -1.21(-1.09%)
Jul 25, 2018 107.96 111.15 107.60 110.83 30,774,651 +3.17(+2.94%)
Jul 24, 2018 108.57 108.82 107.26 107.66 26,313,219 -0.31(-0.29%)
Jul 23, 2018 106.30 108.14 106.28 107.97 29,690,566 +1.70(+1.60%)
Jul 20, 2018 108.08 108.20 106.08 106.27 56,038,827 +1.87(+1.79%)
Jul 19, 2018 104.93 105.31 103.89 104.40 40,001,117 -0.72(-0.68%)
Jul 18, 2018 105.94 105.94 104.71 105.12 29,491,398 -0.83(-0.78%)
Jul 17, 2018 104.61 106.50 104.32 105.95 25,889,882 +1.04(+0.99%)
Jul 16, 2018 105.40 105.82 104.51 104.91 21,779,609 -0.52(-0.49%)
Jul 13, 2018 104.37 105.60 104.10 105.43 24,653,500 +1.24(+1.19%)
Jul 12, 2018 102.77 104.41 102.77 104.19 24,333,011 +2.21(+2.17%)
Jul 11, 2018 101.15 102.34 101.10 101.98 19,635,774 -0.14(-0.14%)
Jul 10, 2018 102.00 102.51 101.86 102.12 19,261,361 +0.27(+0.27%)
Jul 09, 2018 101.65 102.25 101.25 101.85 18,193,415 +0.69(+0.68%)
Jul 06, 2018 99.89 101.43 99.89 101.16 19,234,627 +1.40(+1.40%)
Jul 05, 2018 99.50 99.92 99.03 99.76 18,952,830 +0.71(+0.72%)
Jul 03, 2018 99.05 99.05 99.05 0 -0.96(-0.96%)
Jul 02, 2018 98.10 100.06 98.00 100.01 19,559,787 +1.40(+1.42%)
Jun 29, 2018 99.91 98.33 98.61 28,053,214 -0.02(-0.02%)
Jun 28, 2018 97.38 99.10 97.26 98.63 26,650,064 +1.09(+1.12%)
Jun 27, 2018 99.58 100.02 97.45 97.54 31,296,134 -1.54(-1.55%)
Jun 26, 2018 98.82 100.08 98.75 99.08 26,894,330 +0.69(+0.70%)
Jun 25, 2018 100.00 100.11 97.30 98.39 35,431,977 -2.02(-2.01%)
Jun 22, 2018 100.41 100.77 99.63 100.41 38,923,105 -0.73(-0.72%)
Jun 21, 2018 102.07 102.46 100.88 101.14 23,191,916 -0.73(-0.72%)
Jun 20, 2018 101.37 102.52 101.12 101.87 26,179,374 +1.01(+1.00%)
Jun 19, 2018 101.00 99.50 100.86 28,649,464 +0.00(+0.00%)
Jun 18, 2018 100.01 101.11 99.42 100.86 23,581,232 +0.73(+0.73%)
Jun 15, 2018 101.42 100.07 100.13 65,738,585 -1.29(-1.27%)
Jun 14, 2018 101.65 102.03 101.00 101.42 25,690,107 +0.57(+0.57%)
Jun 13, 2018 101.72 102.01 100.56 100.85 29,490,224 -0.46(-0.45%)
Jun 12, 2018 101.10 101.44 100.75 101.31 18,324,241 +0.26(+0.26%)
Jun 11, 2018 101.01 101.59 100.67 101.05 23,490,117 -0.58(-0.57%)
Jun 08, 2018 101.09 101.95 100.54 101.63 22,165,128 +0.75(+0.74%)
Jun 07, 2018 102.65 102.69 100.38 100.88 28,228,180 -1.61(-1.57%)
Jun 06, 2018 101.90 102.49 21,121,299 +0.30(+0.29%)
Jun 05, 2018 102.00 102.33 101.53 102.19 23,512,875 +0.52(+0.51%)
Jun 04, 2018 101.26 101.86 100.85 101.67 27,273,828 +0.88(+0.87%)
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.