Microsoft (NQ: MSFT )

257.89 USD +0.65 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 257.98 258.49 256.61 257.89 18,997,822 +0.65(+0.25%)
Jun 10, 2021 254.29 257.46 253.67 257.24 24,555,989 +3.65(+1.44%)
Jun 09, 2021 253.81 255.53 253.21 253.59 17,933,601 +1.02(+0.40%)
Jun 08, 2021 255.16 256.01 252.51 252.57 22,451,640 -1.24(-0.49%)
Jun 07, 2021 249.98 254.09 249.81 253.81 23,063,551 +3.02(+1.20%)
Jun 04, 2021 247.76 251.65 247.51 250.79 25,281,322 +5.08(+2.07%)
Jun 03, 2021 245.22 246.34 243.00 245.71 25,704,640 -1.59(-0.64%)
Jun 02, 2021 248.13 249.27 245.84 247.30 19,396,520 -0.10(-0.04%)
Jun 01, 2021 251.23 251.29 246.99 247.40 23,209,828 -2.28(-0.91%)
May 28, 2021 250.99 252.08 249.56 249.68 18,275,104 +0.37(+0.15%)
May 27, 2021 251.17 251.48 249.28 249.31 24,467,537 -2.18(-0.87%)
May 26, 2021 251.43 252.94 250.75 251.49 17,768,128 -0.23(-0.09%)
May 25, 2021 251.77 252.75 250.82 251.72 17,685,062 +0.94(+0.37%)
May 24, 2021 247.79 251.16 247.51 250.78 21,409,122 +5.59(+2.28%)
May 21, 2021 247.57 248.33 244.74 245.19 21,877,944 -1.29(-0.52%)
May 20, 2021 243.96 247.95 243.86 246.48 21,797,653 +3.36(+1.38%)
May 19, 2021 239.31 243.23 238.60 243.12 25,734,673 +0.04(+0.02%)
May 18, 2021 246.27 246.41 242.90 243.08 20,154,388 -2.10(-0.86%)
May 17, 2021 246.55 246.59 243.52 245.18 24,953,135 -2.97(-1.20%)
May 14, 2021 245.57 249.18 245.49 248.15 23,901,264 +5.12(+2.11%)
May 13, 2021 241.80 245.60 241.42 243.03 29,604,351 +4.03(+1.69%)
May 12, 2021 242.16 244.38 238.07 239.00 36,898,500 -7.23(-2.94%)
May 11, 2021 244.55 246.60 242.57 246.23 33,646,330 -0.95(-0.38%)
May 10, 2021 250.87 251.73 247.12 247.18 29,310,342 -5.28(-2.09%)
May 07, 2021 252.15 254.30 251.17 252.46 27,035,779 +2.73(+1.09%)
May 06, 2021 246.45 249.86 244.69 249.73 26,485,519 +3.26(+1.32%)
May 05, 2021 249.06 249.50 245.82 246.47 21,896,018 -1.32(-0.53%)
May 04, 2021 250.97 251.21 245.76 247.79 32,738,344 -4.07(-1.62%)
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.