Microsoft (NQ: MSFT )

284.91 USD -1.59 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 222.42 222.42 222.42 20,255,046 +0.74(+0.33%)
Dec 30, 2020 225.23 225.63 221.47 221.68 20,255,046 -2.47(-1.10%)
Dec 29, 2020 226.31 227.18 223.58 224.15 17,352,980 -0.81(-0.36%)
Dec 28, 2020 224.45 226.03 223.02 224.96 17,911,346 +2.21(+0.99%)
Dec 24, 2020 221.42 223.61 221.20 222.75 10,550,500 +1.73(+0.78%)
Dec 23, 2020 223.11 223.56 220.80 221.02 18,693,197 -2.92(-1.30%)
Dec 22, 2020 222.69 225.63 221.85 223.94 22,611,417 +1.35(+0.61%)
Dec 21, 2020 217.55 224.00 217.28 222.59 37,132,980 +4.00(+1.83%)
Dec 18, 2020 218.59 219.69 216.02 218.59 63,354,900 -0.83(-0.38%)
Dec 17, 2020 219.87 220.89 217.92 219.42 32,474,156 +0.14(+0.06%)
Dec 16, 2020 214.75 220.11 214.72 219.28 35,004,417 +5.15(+2.41%)
Dec 15, 2020 215.16 215.42 212.24 214.13 27,000,926 -0.07(-0.03%)
Dec 14, 2020 213.10 216.21 212.88 214.20 28,785,980 +0.94(+0.44%)
Dec 11, 2020 210.05 213.32 209.11 213.26 30,979,400 +2.74(+1.30%)
Dec 10, 2020 211.77 213.08 210.36 210.52 26,433,413 -1.28(-0.60%)
Dec 09, 2020 215.16 215.23 211.21 211.80 32,414,247 -4.21(-1.95%)
Dec 08, 2020 213.97 216.95 212.89 216.01 23,267,050 +1.72(+0.80%)
Dec 07, 2020 214.37 215.54 212.99 214.29 24,563,196 -0.07(-0.03%)
Dec 04, 2020 214.22 215.38 213.18 214.36 24,666,000 +0.12(+0.06%)
Dec 03, 2020 214.61 216.38 213.65 214.24 25,096,514 -1.13(-0.52%)
Dec 02, 2020 214.88 215.47 212.80 215.37 23,711,571 -0.84(-0.39%)
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.