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 (%)
May 30, 2014 40.45 40.97 40.25 40.94 34,575,579 +0.60(+1.49%)
May 29, 2014 40.15 40.35 39.91 40.34 19,850,151 +0.33(+0.82%)
May 28, 2014 40.14 40.19 39.82 40.01 25,711,311 -0.18(-0.45%)
May 27, 2014 40.26 40.26 39.81 40.19 26,159,247 +0.07(+0.17%)
May 23, 2014 40.37 40.12 40.12 40.12 18,020,000 -0.03(-0.07%)
May 22, 2014 40.29 40.35 39.85 40.15 13,830,104 -0.20(-0.50%)
May 21, 2014 39.80 40.35 39.74 40.35 22,349,067 +0.67(+1.69%)
May 20, 2014 39.68 39.94 39.46 39.68 21,203,227 -0.07(-0.18%)
May 19, 2014 39.61 39.82 39.47 39.75 23,640,704 -0.08(-0.20%)
May 16, 2014 39.67 39.84 39.27 39.83 29,868,272 +0.23(+0.58%)
May 15, 2014 40.09 40.40 39.51 39.60 37,625,983 -0.64(-1.59%)
May 14, 2014 40.30 40.45 40.05 40.24 18,769,525 -0.18(-0.45%)
May 13, 2014 39.92 40.50 39.85 40.42 26,972,941 +0.45(+1.13%)
May 12, 2014 39.74 40.02 39.65 39.97 22,667,954 +0.43(+1.09%)
May 09, 2014 39.54 39.85 39.37 39.54 29,647,646 -0.10(-0.25%)
May 08, 2014 39.34 39.90 38.97 39.64 32,003,829 +0.22(+0.55%)
May 07, 2014 39.22 39.51 38.51 39.42 41,721,076 +0.36(+0.93%)
May 06, 2014 39.29 39.35 38.95 39.06 25,961,271 -0.37(-0.94%)
May 05, 2014 39.52 39.64 39.30 39.43 22,432,150 -0.26(-0.66%)
May 02, 2014 40.31 40.34 39.66 39.69 43,417,914 -0.31(-0.78%)
May 01, 2014 40.24 40.36 39.95 40.00 28,736,690 -0.40(-0.99%)
Apr 30, 2014 40.40 40.50 40.17 40.40 35,403,484 -0.11(-0.27%)
Apr 29, 2014 41.10 41.19 40.39 40.51 29,622,861 -0.36(-0.88%)
Apr 28, 2014 40.14 41.29 40.09 40.87 50,560,043 +0.96(+2.41%)
Apr 25, 2014 40.29 40.68 39.75 39.91 56,883,812 +0.05(+0.13%)
Apr 24, 2014 39.74 39.97 39.30 39.86 41,397,343 +0.17(+0.43%)
Apr 23, 2014 39.99 39.99 39.47 39.69 24,368,720 -0.30(-0.75%)
Apr 22, 2014 39.96 40.14 39.83 39.99 26,881,126 +0.05(+0.13%)
Apr 21, 2014 40.13 40.15 39.79 39.94 22,198,570 -0.07(-0.17%)
Apr 17, 2014 40.01 40.01 40.01 40.01 36,689,400 -0.39(-0.97%)
Apr 16, 2014 40.06 40.42 39.90 40.40 29,990,588 +0.65(+1.64%)
Apr 15, 2014 39.34 39.96 39.05 39.75 33,963,846 +0.57(+1.45%)
Apr 14, 2014 39.11 39.41 38.90 39.18 31,994,567 -0.03(-0.07%)
Apr 11, 2014 39.00 39.79 39.00 39.21 34,333,298 -0.15(-0.38%)
Apr 10, 2014 40.44 40.69 39.09 39.36 45,813,755 -1.11(-2.74%)
Apr 09, 2014 39.93 40.55 39.88 40.47 27,241,086 +0.65(+1.63%)
Apr 08, 2014 39.75 39.93 39.20 39.82 35,890,987 +0.02(+0.05%)
Apr 07, 2014 39.96 40.27 39.74 39.80 37,524,150 -0.07(-0.18%)
Apr 04, 2014 41.25 41.39 39.64 39.87 51,409,573 -1.14(-2.78%)
Apr 03, 2014 41.29 41.29 40.71 41.01 29,983,829 -0.34(-0.82%)
Apr 02, 2014 41.44 41.66 41.17 41.35 28,570,897 -0.07(-0.17%)
Apr 01, 2014 41.15 41.59 41.07 41.42 32,453,553 +0.43(+1.05%)
Mar 31, 2014 40.43 41.50 40.40 40.99 46,821,852 +0.69(+1.71%)
Mar 28, 2014 39.79 40.63 39.68 40.30 43,472,747 +0.94(+2.39%)
Mar 27, 2014 39.74 39.97 39.34 39.36 35,134,384 -0.43(-1.08%)
Mar 26, 2014 40.48 40.71 39.60 39.79 41,717,265 -0.55(-1.36%)
Mar 25, 2014 40.66 40.99 39.96 40.34 43,009,847 -0.16(-0.40%)
Mar 24, 2014 40.34 40.64 39.86 40.50 46,065,993 +0.34(+0.85%)
Mar 21, 2014 40.72 40.94 40.01 40.16 80,731,942 -0.17(-0.42%)
Mar 20, 2014 39.25 40.65 39.24 40.33 57,347,050 +1.06(+2.70%)
Mar 19, 2014 39.47 39.55 38.91 39.27 35,139,162 -0.28(-0.71%)
Mar 18, 2014 38.26 39.90 38.22 39.55 63,887,685 +1.50(+3.94%)
Mar 17, 2014 37.90 38.41 37.79 38.05 20,386,052 +0.35(+0.93%)
Mar 14, 2014 37.65 38.13 37.51 37.70 27,195,638 -0.19(-0.50%)
Mar 13, 2014 38.42 38.45 37.64 37.89 32,133,556 -0.38(-0.99%)
Mar 12, 2014 37.80 38.43 37.79 38.27 30,473,843 +0.25(+0.66%)
Mar 11, 2014 37.87 38.23 37.72 38.02 25,181,112 +0.20(+0.53%)
Mar 10, 2014 37.99 38.01 37.72 37.82 18,954,213 -0.08(-0.21%)
Mar 07, 2014 38.28 38.36 37.69 37.90 26,596,635 -0.25(-0.66%)
Mar 06, 2014 38.14 38.24 37.89 38.15 23,542,725 +0.04(+0.10%)
Mar 05, 2014 38.25 38.27 37.93 38.11 20,217,977 -0.30(-0.78%)
Mar 04, 2014 38.20 38.48 38.07 38.41 26,799,606 +0.63(+1.67%)
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.