Microsoft (NQ: MSFT )

259.20 USD -0.69 (-0.27%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 103.80 105.22 103.18 104.43 55,475,837 -1.95(-1.83%)
Jan 30, 2019 104.62 106.38 104.33 106.38 48,773,087 +3.44(+3.34%)
Jan 29, 2019 104.88 104.97 102.17 102.94 31,366,067 -2.14(-2.04%)
Jan 28, 2019 106.26 106.48 104.66 105.08 29,467,891 -2.09(-1.95%)
Jan 25, 2019 107.24 107.88 106.59 107.17 31,218,100 +0.97(+0.91%)
Jan 24, 2019 106.86 107.00 105.34 106.20 23,140,752 -0.51(-0.48%)
Jan 23, 2019 106.12 107.04 105.34 106.71 25,854,001 +1.03(+0.97%)
Jan 22, 2019 106.75 107.10 104.86 105.68 32,358,816 -2.03(-1.88%)
Jan 18, 2019 107.46 107.90 105.91 107.71 37,427,500 +1.59(+1.50%)
Jan 17, 2019 105.00 106.63 104.76 106.12 27,261,931 +0.74(+0.70%)
Jan 16, 2019 105.26 106.25 104.96 105.38 29,759,947 +0.37(+0.35%)
Jan 15, 2019 102.51 105.05 101.88 105.01 31,546,141 +2.96(+2.90%)
Jan 14, 2019 101.90 102.87 101.26 102.05 28,364,919 -0.75(-0.73%)
Jan 11, 2019 103.19 103.44 101.64 102.80 28,314,200 -0.80(-0.77%)
Jan 10, 2019 103.22 103.75 102.38 103.60 29,991,531 -0.67(-0.64%)
Jan 09, 2019 103.86 104.88 103.24 104.27 32,266,075 +1.47(+1.43%)
Jan 08, 2019 103.04 103.97 101.71 102.80 31,460,177 +0.74(+0.73%)
Jan 07, 2019 101.64 103.27 100.98 102.06 35,599,219 +0.13(+0.13%)
Jan 04, 2019 99.72 102.51 98.93 101.93 44,060,600 +4.53(+4.65%)
Jan 03, 2019 100.10 100.18 97.20 97.40 42,523,781 -3.72(-3.68%)
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.