Microsoft (NQ: MSFT )

214.36 USD +0.12 (+0.06%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 207.73 211.98 206.54 210.33 33,815,247 +3.07(+1.48%)
Sep 29, 2020 209.35 210.07 206.81 207.26 24,257,250 -2.18(-1.04%)
Sep 28, 2020 210.88 212.57 208.06 209.44 31,978,321 +1.62(+0.78%)
Sep 25, 2020 203.55 209.04 202.54 207.82 29,437,300 +4.63(+2.28%)
Sep 24, 2020 199.85 205.57 199.20 203.19 31,168,288 +2.60(+1.30%)
Sep 23, 2020 207.90 208.10 200.03 200.59 30,757,069 -6.83(-3.29%)
Sep 22, 2020 205.06 208.10 202.07 207.42 33,475,394 +4.88(+2.41%)
Sep 21, 2020 197.19 202.71 196.38 202.54 39,791,465 +2.15(+1.07%)
Sep 18, 2020 202.80 203.65 196.25 200.39 55,225,300 -2.52(-1.24%)
Sep 17, 2020 200.05 204.33 199.96 202.91 33,991,953 -2.14(-1.04%)
Sep 16, 2020 210.62 210.65 204.64 205.05 26,351,472 -3.73(-1.79%)
Sep 15, 2020 208.42 209.78 206.93 208.78 21,781,480 +3.37(+1.64%)
Sep 14, 2020 204.24 209.20 204.03 205.41 30,357,858 +1.38(+0.68%)
Sep 11, 2020 207.20 208.63 201.24 204.03 33,620,000 -1.34(-0.65%)
Sep 10, 2020 213.40 214.74 204.11 205.37 35,440,035 -5.92(-2.80%)
Sep 09, 2020 207.60 214.84 206.70 211.29 45,639,658 +8.63(+4.26%)
Sep 08, 2020 206.50 210.03 202.20 202.66 52,871,638 -11.59(-5.41%)
Sep 04, 2020 215.10 218.36 205.19 214.25 59,664,000 -3.05(-1.40%)
Sep 03, 2020 229.27 229.31 214.96 217.30 58,287,811 -14.35(-6.19%)
Sep 02, 2020 227.97 232.86 227.35 231.65 34,064,329 +4.38(+1.93%)
Sep 01, 2020 225.51 227.45 224.43 227.27 25,762,716 +1.74(+0.77%)
Aug 31, 2020 227.00 228.70 224.31 225.53 28,751,978 -3.38(-1.48%)
Aug 28, 2020 228.18 230.64 226.58 228.91 26,292,800 +2.33(+1.03%)
Aug 27, 2020 222.89 231.15 219.40 226.58 57,571,381 +5.43(+2.46%)
Aug 26, 2020 217.88 222.09 217.36 221.15 39,572,244 +4.68(+2.16%)
Aug 25, 2020 213.10 216.61 213.10 216.47 23,021,967 +2.78(+1.30%)
Aug 24, 2020 214.79 215.52 212.43 213.69 25,445,339 +0.67(+0.31%)
Aug 21, 2020 213.86 216.25 212.85 213.02 36,249,300 -1.56(-0.73%)
Aug 20, 2020 209.54 215.00 208.91 214.58 26,964,243 +4.88(+2.33%)
Aug 19, 2020 211.49 212.10 209.25 209.70 27,607,518 -1.79(-0.85%)
Aug 18, 2020 210.53 212.36 209.21 211.49 21,330,827 +1.21(+0.58%)
Aug 17, 2020 209.60 211.19 208.91 210.28 20,167,816 +1.38(+0.66%)
Aug 14, 2020 208.76 209.59 207.51 208.90 17,958,900 +0.20(+0.10%)
Aug 13, 2020 209.44 211.35 208.15 208.70 22,570,043 -0.49(-0.23%)
Aug 12, 2020 205.29 210.28 204.75 209.19 28,022,167 +5.81(+2.86%)
Aug 11, 2020 207.15 207.65 203.14 203.38 36,415,166 -4.87(-2.34%)
Aug 10, 2020 211.67 211.88 206.35 208.25 36,693,974 -4.23(-1.99%)
Aug 07, 2020 214.85 215.70 210.93 212.48 27,820,400 -3.87(-1.79%)
Aug 06, 2020 212.34 216.37 211.55 216.35 32,644,567 +3.41(+1.60%)
Aug 05, 2020 214.90 215.00 211.57 212.94 28,838,956 -0.35(-0.16%)
Aug 04, 2020 214.17 214.77 210.31 213.29 49,262,250 -3.25(-1.50%)
Aug 03, 2020 211.52 217.64 210.44 216.54 78,933,037 +11.53(+5.62%)
Jul 31, 2020 204.40 205.10 199.01 205.01 51,247,900 +1.11(+0.54%)
Jul 30, 2020 201.00 204.46 199.57 203.90 25,037,693 -0.16(-0.08%)
Jul 29, 2020 202.50 204.65 202.01 204.06 19,626,564 +2.04(+1.01%)
Jul 28, 2020 203.61 204.70 201.74 202.02 23,240,284 -1.83(-0.90%)
Jul 27, 2020 201.47 203.97 200.86 203.85 30,144,211 +2.55(+1.27%)
Jul 24, 2020 200.42 202.86 197.51 201.30 39,826,900 -1.24(-0.61%)
Jul 23, 2020 207.19 210.92 202.15 202.54 67,412,228 -9.21(-4.35%)
Jul 22, 2020 209.20 212.30 208.39 211.75 49,402,784 +3.00(+1.44%)
Jul 21, 2020 213.66 213.94 208.03 208.75 38,067,401 -2.85(-1.35%)
Jul 20, 2020 205.00 212.30 203.01 211.60 36,840,301 +8.72(+4.30%)
Jul 17, 2020 204.47 205.04 201.39 202.88 31,635,200 -1.04(-0.51%)
Jul 16, 2020 205.40 205.70 202.31 203.92 29,922,494 -4.12(-1.98%)
Jul 15, 2020 209.56 211.33 205.03 208.04 32,167,335 -0.96(-0.46%)
Jul 14, 2020 206.13 209.00 202.03 209.00 37,568,625 +1.93(+0.93%)
Jul 13, 2020 214.48 215.80 206.50 207.07 38,109,668 -6.60(-3.09%)
Jul 10, 2020 213.62 214.08 211.08 213.67 26,177,600 -0.65(-0.30%)
Jul 09, 2020 216.33 216.38 211.47 214.32 33,088,225 +1.01(+0.47%)
Jul 08, 2020 210.07 213.31 208.69 213.31 33,585,341 +1.18(+0.56%)
Jul 07, 2020 210.45 214.67 207.99 212.13 33,558,635 +1.43(+0.68%)
Jul 06, 2020 208.83 211.13 208.09 210.70 31,864,985 +4.44(+2.15%)
Jul 02, 2020 205.68 208.02 205.00 206.26 29,315,700 +1.56(+0.76%)
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.