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 (%)
Nov 29, 2019 152.10 152.30 151.28 151.38 11,977,300 -0.94(-0.62%)
Nov 27, 2019 152.33 152.50 151.52 152.32 15,201,200 +0.26(+0.17%)
Nov 26, 2019 151.36 152.42 151.32 152.06 24,620,172 +0.83(+0.55%)
Nov 25, 2019 150.00 151.35 149.92 151.23 22,420,974 +1.64(+1.10%)
Nov 22, 2019 150.07 150.30 148.82 149.59 15,841,600 +0.11(+0.07%)
Nov 21, 2019 149.40 149.80 148.50 149.48 18,568,957 -0.14(-0.09%)
Nov 20, 2019 150.31 150.84 148.46 149.62 25,697,858 -0.77(-0.51%)
Nov 19, 2019 150.88 151.33 150.20 150.39 23,935,718 +0.05(+0.03%)
Nov 18, 2019 150.07 150.55 148.98 150.34 21,534,416 +0.37(+0.25%)
Nov 15, 2019 148.93 149.99 148.27 149.97 23,508,800 +1.91(+1.29%)
Nov 14, 2019 147.02 148.41 147.00 148.06 19,729,884 +0.75(+0.51%)
Nov 13, 2019 146.74 147.46 146.28 147.31 17,434,520 +0.24(+0.16%)
Nov 12, 2019 146.28 147.57 146.06 147.07 18,641,661 +0.96(+0.66%)
Nov 11, 2019 145.34 146.42 144.73 146.11 14,362,573 +0.15(+0.10%)
Nov 08, 2019 143.98 145.99 143.76 145.96 16,752,900 +1.70(+1.18%)
Nov 07, 2019 143.84 144.88 143.77 144.26 17,770,805 +0.20(+0.14%)
Nov 06, 2019 144.37 144.52 143.20 144.06 16,572,319 -0.40(-0.28%)
Nov 05, 2019 144.97 145.02 143.90 144.46 18,227,561 -0.09(-0.06%)
Nov 04, 2019 144.83 145.00 144.16 144.55 16,892,352 +0.83(+0.58%)
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.