Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 172.98 173.37 169.36 172.22 56,010,252 +1.71(+1.00%)
Apr 29, 2020 166.47 170.75 165.18 170.51 53,174,912 +7.32(+4.49%)
Apr 28, 2020 168.75 168.82 162.79 163.19 35,734,852 -4.07(-2.44%)
Apr 27, 2020 169.71 170.00 166.54 167.26 34,523,764 -0.48(-0.29%)
Apr 24, 2020 165.35 167.75 164.06 167.75 35,696,800 +3.01(+1.83%)
Apr 23, 2020 167.32 168.24 164.25 164.74 34,104,604 -2.02(-1.21%)
Apr 22, 2020 164.71 167.22 164.16 166.76 36,044,216 +5.48(+3.40%)
Apr 21, 2020 166.74 166.90 159.63 161.28 58,458,456 -6.96(-4.14%)
Apr 20, 2020 169.75 171.78 168.17 168.24 38,123,336 -3.40(-1.98%)
Apr 17, 2020 172.50 172.98 169.01 171.64 54,905,892 +1.50(+0.88%)
Apr 16, 2020 167.51 170.37 166.16 170.14 52,409,656 +4.96(+3.00%)
Apr 15, 2020 164.89 166.80 162.64 165.18 42,566,844 -1.75(-1.05%)
Apr 14, 2020 162.41 166.98 161.45 166.93 54,949,852 +7.87(+4.95%)
Apr 13, 2020 157.94 159.12 155.97 159.06 43,560,204 +0.35(+0.22%)
Apr 09, 2020 159.88 160.85 156.96 158.70 53,517,884 +0.01(+0.01%)
Apr 08, 2020 159.21 160.17 157.13 158.69 50,215,960 +1.58(+1.00%)
Apr 07, 2020 162.98 163.37 156.90 157.12 65,275,120 -1.71(-1.08%)
Apr 06, 2020 154.07 160.01 151.44 158.83 69,775,312 +10.99(+7.44%)
Apr 03, 2020 149.05 151.25 146.26 147.83 42,916,116 -1.37(-0.92%)
Apr 02, 2020 145.94 149.42 144.50 149.21 51,619,808 +3.03(+2.07%)
Apr 01, 2020 147.04 151.60 144.94 146.18 60,266,056 -5.38(-3.55%)
Mar 31, 2020 153.19 158.36 150.46 151.56 81,010,360 -2.42(-1.57%)
Mar 30, 2020 146.50 154.34 144.16 153.98 65,913,412 +10.12(+7.03%)
Mar 27, 2020 145.84 148.85 143.38 143.87 59,355,960 -5.55(-3.72%)
Mar 26, 2020 143.19 150.55 142.59 149.42 67,250,456 +8.23(+5.83%)
Mar 25, 2020 143.10 148.31 138.81 141.19 78,674,656 -1.36(-0.96%)
Mar 24, 2020 138.15 143.77 135.76 142.56 85,811,600 +10.20(+7.70%)
Mar 23, 2020 131.67 135.09 127.35 132.36 82,077,392 +0.36(+0.28%)
Mar 20, 2020 140.31 141.37 130.56 132.00 88,308,560 -4.47(-3.27%)
Mar 19, 2020 137.21 144.30 133.58 136.47 89,373,848 +1.54(+1.14%)
Mar 18, 2020 132.62 140.31 129.76 134.93 84,755,664 -2.36(-1.72%)
Mar 17, 2020 134.54 141.75 129.74 137.29 84,292,816 +4.53(+3.41%)
Mar 16, 2020 134.54 143.53 129.74 132.76 91,375,264 -19.87(-13.02%)
Mar 13, 2020 141.75 155.60 135.24 152.64 96,488,632 +22.66(+17.43%)
Mar 12, 2020 139.64 147.49 129.98 129.98 96,923,200 -17.66(-11.96%)
Mar 11, 2020 151.00 151.55 145.26 147.64 58,737,608 -7.01(-4.53%)
Mar 10, 2020 152.00 154.75 146.63 154.65 67,959,560 +9.90(+6.84%)
Mar 09, 2020 145.11 151.60 144.15 144.75 73,186,296 -10.52(-6.78%)
Mar 06, 2020 156.27 156.75 149.92 155.27 75,774,784 -4.52(-2.83%)
Mar 05, 2020 159.57 164.21 159.23 159.79 49,701,548 -4.11(-2.51%)
Mar 04, 2020 161.92 164.05 159.16 163.90 51,755,548 +5.80(+3.67%)
Mar 03, 2020 165.49 168.18 155.94 158.10 74,501,056 -7.96(-4.79%)
Mar 02, 2020 158.87 166.18 155.98 166.05 73,776,424 +10.36(+6.65%)
Feb 28, 2020 146.47 157.33 146.07 155.69 101,011,024 +3.68(+2.42%)
Feb 27, 2020 156.95 160.52 151.82 152.01 96,810,792 -11.52(-7.05%)
Feb 26, 2020 163.09 166.51 161.65 163.54 58,485,404 +2.02(+1.25%)
Feb 25, 2020 167.41 168.03 161.12 161.52 70,696,792 -2.71(-1.65%)
Feb 24, 2020 161.23 167.75 156.87 164.23 70,966,280 -7.40(-4.31%)
Feb 21, 2020 176.03 176.35 170.34 171.63 50,571,636 -5.60(-3.16%)
Feb 20, 2020 179.66 179.95 174.04 177.23 38,237,964 -2.75(-1.53%)
Feb 19, 2020 180.73 180.84 179.20 179.98 31,097,386 +0.54(+0.30%)
Feb 18, 2020 177.88 179.89 177.78 179.44 29,002,124 +1.80(+1.01%)
Feb 14, 2020 175.63 177.70 175.05 177.64 24,154,288 +1.57(+0.89%)
Feb 13, 2020 175.46 178.48 175.26 176.07 36,777,740 -0.96(-0.54%)
Feb 12, 2020 177.86 178.12 174.28 177.03 48,994,104 +0.26(+0.15%)
Feb 11, 2020 182.72 182.77 175.87 176.77 55,384,400 -4.08(-2.26%)
Feb 10, 2020 175.94 180.98 175.63 180.85 37,340,980 +4.61(+2.62%)
Feb 07, 2020 175.24 177.91 174.89 176.24 34,984,304 +0.25(+0.14%)
Feb 06, 2020 173.44 176.17 172.57 175.99 28,910,460 +3.58(+2.07%)
Feb 05, 2020 176.38 176.54 170.99 172.42 40,840,556 -0.21(-0.12%)
Feb 04, 2020 169.77 173.13 168.98 172.63 37,964,328 +5.50(+3.29%)
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.