Microsoft (NQ: MSFT )

214.89 USD -0.48 (-0.22%)
Streaming Delayed Price Updated: 10:56 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 46.94 46.97 46.48 46.95 35,849,656 +0.90(+1.95%)
Oct 30, 2014 46.32 46.32 45.77 46.05 30,068,413 -0.57(-1.22%)
Oct 29, 2014 46.44 46.70 46.34 46.62 30,283,613 +0.13(+0.28%)
Oct 28, 2014 45.86 46.50 45.77 46.49 29,048,701 +0.58(+1.26%)
Oct 27, 2014 45.71 46.13 46.13 45.91 30,368,408 -0.22(-0.48%)
Oct 24, 2014 46.83 46.90 45.18 46.13 61,081,039 +1.11(+2.47%)
Oct 23, 2014 44.62 45.45 44.53 45.02 45,401,130 +0.64(+1.44%)
Oct 22, 2014 45.00 45.07 44.22 44.38 33,579,817 -0.50(-1.11%)
Oct 21, 2014 44.36 44.97 44.19 44.88 36,433,729 +0.80(+1.81%)
Oct 20, 2014 43.06 44.14 42.81 44.08 34,528,485 +0.45(+1.03%)
Oct 17, 2014 43.20 43.94 42.79 43.63 40,683,346 +0.89(+2.08%)
Oct 16, 2014 42.53 43.08 42.22 42.74 49,040,389 -0.48(-1.11%)
Oct 15, 2014 43.00 43.39 42.10 43.22 60,219,511 -0.51(-1.17%)
Oct 14, 2014 43.87 44.38 43.56 43.73 38,120,366 +0.08(+0.18%)
Oct 13, 2014 43.82 44.56 43.54 43.65 37,097,437 -0.38(-0.86%)
Oct 10, 2014 45.60 46.12 43.95 44.03 51,978,146 -1.82(-3.97%)
Oct 09, 2014 46.50 46.80 45.74 45.85 34,424,095 -0.93(-1.99%)
Oct 08, 2014 45.48 46.89 45.34 46.78 33,030,386 +1.25(+2.75%)
Oct 07, 2014 45.86 45.93 45.42 45.53 25,723,879 -0.56(-1.22%)
Oct 06, 2014 46.12 46.30 45.92 46.09 20,603,860 +0.00(+0.00%)
Oct 03, 2014 45.98 46.30 45.61 46.09 32,453,273 +0.33(+0.72%)
Oct 02, 2014 45.83 46.10 45.64 45.76 25,119,508 -0.14(-0.31%)
Oct 01, 2014 46.27 46.53 45.85 45.90 38,088,200 -0.46(-0.99%)
Sep 30, 2014 46.37 46.48 46.01 46.36 33,033,011 -0.08(-0.17%)
Sep 29, 2014 45.98 46.56 45.76 46.44 26,090,980 +0.03(+0.06%)
Sep 26, 2014 45.93 46.62 45.76 46.41 27,078,764 +0.37(+0.80%)
Sep 25, 2014 46.88 47.09 46.03 46.04 33,072,285 -1.04(-2.21%)
Sep 24, 2014 46.63 47.11 46.34 47.08 26,582,713 +0.52(+1.12%)
Sep 23, 2014 46.85 46.98 46.47 46.56 33,430,378 -0.50(-1.06%)
Sep 22, 2014 47.30 47.38 46.98 47.06 38,686,090 -0.46(-0.97%)
Sep 19, 2014 46.81 47.57 46.60 47.52 202,526,536 +0.84(+1.80%)
Sep 18, 2014 46.59 46.83 46.46 46.68 35,547,232 +0.16(+0.34%)
Sep 17, 2014 46.26 46.69 46.23 46.52 38,311,874 -0.24(-0.51%)
Sep 16, 2014 46.39 46.85 46.29 46.76 27,902,455 +0.52(+1.12%)
Sep 15, 2014 46.54 46.71 46.10 46.24 37,666,144 -0.45(-0.97%)
Sep 12, 2014 46.91 47.02 46.60 46.70 38,247,122 -0.30(-0.65%)
Sep 11, 2014 46.74 47.00 46.47 47.00 29,216,360 +0.16(+0.34%)
Sep 10, 2014 46.82 46.94 46.28 46.84 27,303,782 +0.08(+0.17%)
Sep 09, 2014 46.47 46.97 46.42 46.76 40,300,486 +0.29(+0.62%)
Sep 08, 2014 46.02 46.80 45.99 46.47 45,736,306 +0.56(+1.22%)
Sep 05, 2014 45.11 45.93 45.11 45.91 36,939,360 +0.65(+1.44%)
Sep 04, 2014 44.74 45.27 44.72 45.26 26,476,033 +0.30(+0.67%)
Sep 03, 2014 44.53 45.11 44.53 44.96 33,685,179 -0.13(-0.29%)
Sep 02, 2014 45.43 45.46 44.85 45.09 22,971,981 -0.34(-0.75%)
Aug 29, 2014 45.09 45.43 45.43 45.43 21,607,600 +0.55(+1.23%)
Aug 28, 2014 44.75 44.98 44.61 44.88 17,657,643 +0.01(+0.02%)
Aug 27, 2014 44.90 45.00 44.76 44.87 21,287,817 -0.14(-0.30%)
Aug 26, 2014 45.31 45.40 44.94 45.01 14,873,600 -0.16(-0.37%)
Aug 25, 2014 45.40 45.44 45.04 45.17 16,907,469 +0.02(+0.04%)
Aug 22, 2014 45.35 45.47 45.07 45.15 18,294,741 -0.07(-0.15%)
Aug 21, 2014 44.84 45.25 44.83 45.22 22,285,055 +0.27(+0.60%)
Aug 20, 2014 45.34 45.40 44.90 44.95 24,751,031 -0.38(-0.84%)
Aug 19, 2014 44.97 45.34 44.83 45.33 28,134,439 +0.22(+0.49%)
Aug 18, 2014 44.94 45.11 44.68 45.11 26,894,309 +0.32(+0.71%)
Aug 15, 2014 44.58 44.90 44.40 44.79 41,611,308 +0.52(+1.17%)
Aug 14, 2014 44.08 44.42 44.01 44.27 19,312,875 +0.19(+0.43%)
Aug 13, 2014 43.68 44.18 43.54 44.08 22,888,736 +0.56(+1.29%)
Aug 12, 2014 43.04 43.59 43.00 43.52 21,431,779 +0.32(+0.74%)
Aug 11, 2014 43.26 43.45 43.02 43.20 20,351,400 +0.00(+0.00%)
Aug 08, 2014 43.23 43.32 42.91 43.20 28,943,024 -0.03(-0.07%)
Aug 07, 2014 42.84 43.45 42.65 43.23 30,314,989 +0.49(+1.15%)
Aug 06, 2014 42.74 43.17 42.21 42.74 24,633,966 -0.34(-0.79%)
Aug 05, 2014 43.37 43.46 42.83 43.08 26,258,205 -0.29(-0.67%)
Aug 04, 2014 42.97 43.47 42.81 43.37 33,938,706 +0.51(+1.19%)
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.