Microsoft (NQ: MSFT )

212.65 USD -0.37 (-0.17%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 60.16 60.42 59.92 59.92 26,433,097 +0.05(+0.08%)
Oct 28, 2016 60.01 60.52 59.58 59.87 33,574,684 -0.23(-0.38%)
Oct 27, 2016 60.61 60.83 60.09 60.10 28,474,999 -0.53(-0.87%)
Oct 26, 2016 60.81 61.20 60.47 60.63 29,909,348 -0.36(-0.59%)
Oct 25, 2016 60.85 61.36 60.80 60.99 35,136,162 -0.01(-0.02%)
Oct 24, 2016 59.94 61.00 59.93 61.00 54,064,030 +1.34(+2.25%)
Oct 21, 2016 60.28 60.45 59.49 59.66 80,032,206 +2.41(+4.21%)
Oct 20, 2016 57.50 57.52 56.66 57.25 49,359,062 -0.28(-0.49%)
Oct 19, 2016 57.47 57.84 57.40 57.53 22,844,810 -0.13(-0.23%)
Oct 18, 2016 57.53 57.95 57.41 57.66 19,144,867 +0.44(+0.77%)
Oct 17, 2016 57.36 57.46 56.87 57.22 23,829,739 -0.20(-0.35%)
Oct 14, 2016 57.12 57.74 57.12 57.42 27,402,451 +0.50(+0.88%)
Oct 13, 2016 56.70 57.30 56.31 56.92 25,313,698 -0.19(-0.33%)
Oct 12, 2016 57.11 57.27 56.40 57.11 22,177,402 -0.08(-0.14%)
Oct 11, 2016 57.89 57.99 56.89 57.19 26,497,418 -0.85(-1.46%)
Oct 10, 2016 57.91 58.39 57.87 58.04 18,195,834 +0.24(+0.42%)
Oct 07, 2016 57.85 57.98 57.43 57.80 20,089,020 +0.06(+0.10%)
Oct 06, 2016 57.74 57.86 57.28 57.74 16,207,308 +0.10(+0.17%)
Oct 05, 2016 57.29 57.96 57.26 57.64 16,726,411 +0.40(+0.70%)
Oct 04, 2016 57.27 57.60 56.97 57.24 20,085,838 -0.18(-0.31%)
Oct 03, 2016 57.40 57.55 57.06 57.42 19,153,413 -0.18(-0.31%)
Sep 30, 2016 57.57 57.77 57.34 57.60 29,829,484 +0.20(+0.35%)
Sep 29, 2016 57.81 58.17 57.21 57.40 25,188,354 -0.63(-1.09%)
Sep 28, 2016 57.88 58.06 57.67 58.03 20,460,690 +0.08(+0.14%)
Sep 27, 2016 56.93 58.06 56.68 57.95 27,466,758 +1.05(+1.85%)
Sep 26, 2016 57.08 57.14 56.83 56.90 21,687,797 -0.53(-0.92%)
Sep 23, 2016 57.87 57.91 57.38 57.43 19,955,336 -0.39(-0.67%)
Sep 22, 2016 57.92 58.00 57.63 57.82 19,822,153 +0.06(+0.10%)
Sep 21, 2016 57.51 57.85 57.08 57.76 33,705,472 +0.95(+1.67%)
Sep 20, 2016 57.35 57.35 56.75 56.81 17,377,351 -0.12(-0.21%)
Sep 19, 2016 57.27 57.75 56.85 56.93 20,936,681 -0.32(-0.56%)
Sep 16, 2016 57.63 57.63 56.75 57.25 44,606,965 +0.06(+0.10%)
Sep 15, 2016 56.15 57.35 55.98 57.19 27,060,703 +0.93(+1.65%)
Sep 14, 2016 56.39 56.63 56.03 56.26 24,272,512 -0.27(-0.48%)
Sep 13, 2016 56.50 56.65 56.05 56.53 30,128,316 -0.52(-0.91%)
Sep 12, 2016 56.00 57.21 55.61 57.05 29,302,962 +0.84(+1.49%)
Sep 09, 2016 56.79 57.52 56.21 56.21 35,113,934 -1.22(-2.12%)
Sep 08, 2016 57.63 57.79 57.18 57.43 20,146,083 -0.23(-0.40%)
Sep 07, 2016 57.47 57.84 57.40 57.66 17,492,859 +0.05(+0.09%)
Sep 06, 2016 57.78 57.80 57.21 57.61 16,278,035 -0.06(-0.10%)
Sep 02, 2016 57.67 57.67 57.67 57.67 18,900,500 +0.08(+0.14%)
Sep 01, 2016 57.01 57.82 57.01 57.59 26,074,314 +0.13(+0.23%)
Aug 31, 2016 57.65 57.80 57.30 57.46 20,859,269 -0.43(-0.74%)
Aug 30, 2016 57.98 58.19 57.61 57.89 16,930,125 -0.21(-0.36%)
Aug 29, 2016 58.18 58.60 58.10 58.10 16,414,207 +0.07(+0.12%)
Aug 26, 2016 58.28 58.69 57.69 58.03 20,971,202 -0.14(-0.24%)
Aug 25, 2016 57.88 58.29 57.78 58.17 18,552,579 +0.22(+0.38%)
Aug 24, 2016 57.80 58.04 57.72 57.95 18,151,486 +0.06(+0.10%)
Aug 23, 2016 57.90 58.18 57.85 57.89 18,732,373 +0.22(+0.38%)
Aug 22, 2016 57.60 57.75 57.26 57.67 15,221,517 +0.05(+0.09%)
Aug 19, 2016 57.43 57.73 57.20 57.62 17,271,044 +0.02(+0.03%)
Aug 18, 2016 57.42 57.70 57.27 57.60 14,212,541 +0.04(+0.07%)
Aug 17, 2016 57.54 57.68 57.23 57.56 18,855,923 +0.12(+0.21%)
Aug 16, 2016 57.61 57.62 57.27 57.44 20,523,381 -0.68(-1.17%)
Aug 15, 2016 58.01 58.50 57.96 58.12 19,281,602 +0.18(+0.31%)
Aug 12, 2016 58.03 58.19 57.62 57.94 21,655,161 -0.36(-0.62%)
Aug 11, 2016 58.03 58.45 58.03 58.30 18,161,301 +0.28(+0.48%)
Aug 10, 2016 58.16 58.32 57.82 58.02 15,754,613 -0.18(-0.31%)
Aug 09, 2016 58.17 58.50 58.02 58.20 16,919,521 +0.14(+0.24%)
Aug 08, 2016 58.05 58.08 57.78 58.06 19,472,799 +0.10(+0.17%)
Aug 05, 2016 57.65 58.21 57.45 57.96 29,335,221 +0.57(+0.99%)
Aug 04, 2016 56.80 57.52 56.67 57.39 26,587,154 +0.42(+0.74%)
Aug 03, 2016 56.68 57.11 56.49 56.97 22,075,616 +0.39(+0.69%)
Aug 02, 2016 56.85 56.90 56.31 56.58 35,120,831 +0.00(+0.00%)
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.