Microsoft (NQ: MSFT )

259.43 USD -1.47 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 172.21 172.40 169.58 170.23 36,142,600 -2.55(-1.48%)
Jan 30, 2020 174.05 174.05 170.79 172.78 51,555,309 +4.74(+2.82%)
Jan 29, 2020 167.84 168.75 165.69 168.04 34,712,534 +2.58(+1.56%)
Jan 28, 2020 163.78 165.76 163.07 165.46 24,822,800 +3.31(+2.04%)
Jan 27, 2020 161.15 163.38 160.20 162.15 32,046,151 -2.89(-1.75%)
Jan 24, 2020 167.51 167.53 164.45 165.04 24,918,100 -1.68(-1.01%)
Jan 23, 2020 166.19 166.80 165.27 166.72 19,643,569 +1.02(+0.62%)
Jan 22, 2020 167.40 167.49 165.68 165.70 24,109,735 -0.80(-0.48%)
Jan 21, 2020 166.68 168.19 166.43 166.50 29,501,932 -0.60(-0.36%)
Jan 17, 2020 167.42 167.47 165.43 167.10 34,371,600 +0.15(+0.09%)
Jan 16, 2020 164.35 166.24 164.03 166.95 23,823,671 +3.77(+2.31%)
Jan 15, 2020 162.62 163.94 162.57 163.18 21,391,815 +1.05(+0.65%)
Jan 14, 2020 163.39 163.60 161.72 162.13 23,477,554 -1.15(-0.70%)
Jan 13, 2020 161.76 163.31 161.26 163.28 21,626,568 +1.94(+1.20%)
Jan 10, 2020 162.82 163.22 161.18 161.34 20,733,900 -0.75(-0.46%)
Jan 09, 2020 161.84 162.21 161.03 162.09 21,385,525 +2.00(+1.25%)
Jan 08, 2020 158.93 160.80 157.95 160.09 27,747,034 +2.51(+1.59%)
Jan 07, 2020 159.32 159.67 157.32 157.58 21,639,670 -1.45(-0.91%)
Jan 06, 2020 157.08 159.10 156.51 159.03 20,813,342 +0.41(+0.26%)
Jan 03, 2020 158.32 159.95 158.06 158.62 21,121,598 -2.00(-1.25%)
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.