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 (%)
May 31, 2017 70.53 70.74 69.81 69.84 30,435,585 -0.57(-0.81%)
May 30, 2017 69.79 70.41 69.77 70.41 17,071,030 +0.45(+0.64%)
May 26, 2017 69.80 70.22 69.52 69.96 19,827,923 +0.34(+0.49%)
May 25, 2017 68.97 69.88 68.91 69.62 21,854,048 +0.85(+1.24%)
May 24, 2017 68.87 68.88 68.45 68.77 14,666,857 +0.09(+0.13%)
May 23, 2017 68.72 68.75 68.38 68.68 15,424,333 +0.23(+0.34%)
May 22, 2017 67.89 68.50 67.50 68.45 16,236,813 +0.76(+1.12%)
May 19, 2017 67.50 68.10 67.43 67.69 26,961,119 -0.02(-0.03%)
May 18, 2017 67.40 68.13 67.15 67.71 25,198,755 +0.23(+0.34%)
May 17, 2017 68.89 69.10 67.43 67.48 30,545,744 -1.93(-2.78%)
May 16, 2017 68.23 69.44 68.16 69.41 34,951,789 +0.98(+1.43%)
May 15, 2017 68.14 68.48 67.57 68.43 31,528,586 +0.05(+0.07%)
May 12, 2017 68.61 68.61 68.04 68.38 18,714,123 -0.08(-0.12%)
May 11, 2017 68.36 68.73 68.12 68.46 28,785,084 -0.85(-1.23%)
May 10, 2017 68.99 69.56 68.92 69.31 17,977,130 +0.27(+0.39%)
May 09, 2017 68.86 69.28 68.68 69.04 22,857,904 +0.10(+0.15%)
May 08, 2017 68.97 69.05 68.42 68.94 18,566,053 -0.06(-0.09%)
May 05, 2017 68.90 69.03 68.49 69.00 19,128,782 +0.19(+0.28%)
May 04, 2017 69.03 69.08 68.64 68.81 21,749,207 -0.27(-0.39%)
May 03, 2017 69.38 69.38 68.71 69.08 28,926,923 -0.22(-0.32%)
May 02, 2017 69.71 69.71 69.13 69.30 23,904,186 -0.11(-0.16%)
May 01, 2017 68.68 69.55 68.50 69.41 31,952,135 +0.95(+1.39%)
Apr 28, 2017 68.91 69.14 67.69 68.46 39,548,818 +0.19(+0.28%)
Apr 27, 2017 68.15 68.38 67.58 68.27 34,928,726 +0.44(+0.65%)
Apr 26, 2017 68.08 68.31 67.62 67.83 26,184,838 -0.09(-0.13%)
Apr 25, 2017 68.04 67.60 67.92 30,240,780 +0.39(+0.58%)
Apr 24, 2017 67.48 67.66 67.10 67.53 29,768,654 +1.13(+1.70%)
Apr 21, 2017 65.67 66.70 65.45 66.40 32,522,645 +0.90(+1.37%)
Apr 20, 2017 65.46 65.75 65.14 65.50 22,299,412 +0.46(+0.71%)
Apr 19, 2017 65.65 65.75 64.89 65.04 26,992,746 -0.35(-0.54%)
Apr 18, 2017 65.33 65.71 65.16 65.39 15,154,161 -0.09(-0.14%)
Apr 17, 2017 65.04 65.49 65.01 65.48 16,689,157 +0.53(+0.82%)
Apr 13, 2017 65.29 65.86 64.95 64.95 17,896,483 -0.28(-0.43%)
Apr 12, 2017 65.42 65.51 65.11 65.23 17,108,181 -0.25(-0.38%)
Apr 11, 2017 65.60 65.61 64.85 65.48 18,791,433 -0.05(-0.08%)
Apr 10, 2017 65.61 65.82 65.36 65.53 17,952,703 -0.15(-0.23%)
Apr 07, 2017 65.85 65.96 65.44 65.68 14,108,533 -0.05(-0.08%)
Apr 06, 2017 65.60 66.06 65.48 65.73 18,102,098 +0.17(+0.26%)
Apr 05, 2017 66.30 66.35 65.44 65.56 21,446,838 -0.17(-0.26%)
Apr 04, 2017 65.39 65.81 65.28 65.73 12,996,080 +0.18(+0.27%)
Apr 03, 2017 65.81 65.94 65.19 65.55 20,400,773 -0.31(-0.47%)
Mar 31, 2017 65.65 66.19 65.45 65.86 21,040,331 +0.15(+0.23%)
Mar 30, 2017 65.42 65.98 65.36 65.71 15,120,413 +0.24(+0.37%)
Mar 29, 2017 65.12 65.50 64.95 65.47 13,614,765 +0.18(+0.28%)
Mar 28, 2017 64.96 65.47 64.65 65.29 20,080,192 +0.19(+0.29%)
Mar 27, 2017 64.63 65.22 64.35 65.10 18,614,632 +0.12(+0.18%)
Mar 24, 2017 65.36 65.45 64.76 64.98 22,617,105 +0.11(+0.17%)
Mar 23, 2017 64.94 65.24 64.76 64.87 19,269,203 -0.16(-0.25%)
Mar 22, 2017 64.12 65.14 64.12 65.03 20,679,090 +0.82(+1.28%)
Mar 21, 2017 65.19 65.50 64.13 64.21 26,640,364 -0.72(-1.11%)
Mar 20, 2017 64.91 65.18 64.72 64.93 14,596,718 +0.06(+0.09%)
Mar 17, 2017 64.91 65.24 64.68 64.87 49,219,686 +0.23(+0.36%)
Mar 16, 2017 64.75 64.76 64.30 64.64 20,673,519 -0.11(-0.17%)
Mar 15, 2017 64.55 64.92 64.25 64.75 24,832,663 +0.34(+0.53%)
Mar 14, 2017 64.53 64.55 64.15 64.41 14,280,200 -0.30(-0.46%)
Mar 13, 2017 65.01 65.19 64.57 64.71 20,097,404 -0.22(-0.34%)
Mar 10, 2017 65.11 65.26 64.75 64.93 19,538,245 +0.20(+0.31%)
Mar 09, 2017 65.19 65.20 64.48 64.73 19,846,601 -0.26(-0.40%)
Mar 08, 2017 64.26 65.08 64.25 64.99 21,510,538 +0.59(+0.92%)
Mar 07, 2017 64.19 64.78 64.19 64.40 18,519,887 +0.13(+0.20%)
Mar 06, 2017 63.97 64.56 63.81 64.27 18,748,306 +0.02(+0.03%)
Mar 03, 2017 63.99 64.28 63.62 64.25 18,139,405 +0.24(+0.37%)
Mar 02, 2017 64.69 64.75 63.88 64.01 24,535,676 -0.93(-1.43%)
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.