Microsoft (NQ: MSFT )

255.59 USD -2.90 (-1.12%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 99.29 99.99 98.61 98.84 34,126,149 -0.11(-0.11%)
May 30, 2018 98.31 99.25 97.91 98.95 22,158,016 +0.94(+0.96%)
May 29, 2018 97.84 98.88 97.23 98.01 28,670,025 -0.35(-0.36%)
May 25, 2018 98.36 98.36 98.36 0 +0.05(+0.05%)
May 24, 2018 98.72 98.94 96.81 98.31 26,644,560 -0.35(-0.35%)
May 23, 2018 96.71 98.73 96.32 98.66 21,250,397 +1.16(+1.19%)
May 22, 2018 97.68 98.17 97.20 97.50 15,440,459 -0.10(-0.10%)
May 21, 2018 97.00 98.01 96.80 97.60 19,419,167 +1.24(+1.29%)
May 18, 2018 96.01 96.93 96.01 96.36 17,865,840 +0.18(+0.19%)
May 17, 2018 96.76 97.54 95.83 96.18 17,241,976 -0.97(-1.00%)
May 16, 2018 97.36 97.40 96.61 97.15 17,383,367 -0.17(-0.17%)
May 15, 2018 97.24 97.85 96.34 97.32 24,593,366 -0.71(-0.72%)
May 14, 2018 97.92 98.69 97.31 98.03 19,453,138 +0.33(+0.34%)
May 11, 2018 97.80 97.87 97.04 97.70 16,778,316 -0.21(-0.21%)
May 10, 2018 97.46 97.95 97.05 97.91 22,384,680 +0.97(+1.00%)
May 09, 2018 96.01 96.97 95.05 96.94 27,326,450 +1.13(+1.18%)
May 08, 2018 95.85 96.16 95.06 95.81 22,842,455 -0.41(-0.43%)
May 07, 2018 95.17 96.71 95.10 96.22 24,258,923 +1.06(+1.11%)
May 04, 2018 93.32 95.37 92.92 95.16 22,531,325 +1.09(+1.16%)
May 03, 2018 92.96 94.93 92.45 94.07 31,141,187 +0.56(+0.60%)
May 02, 2018 94.99 95.17 93.19 93.51 27,468,032 -1.49(-1.57%)
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.