Microsoft (NQ: MSFT )

286.48 USD +0.26 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 56.26 56.76 56.16 56.68 30,558,718 +0.47(+0.84%)
Jul 28, 2016 56.00 56.37 55.72 56.21 37,549,411 +0.02(+0.04%)
Jul 27, 2016 56.61 56.80 56.11 56.19 32,326,102 -0.57(-1.00%)
Jul 26, 2016 56.52 57.29 56.51 56.76 28,074,204 +0.03(+0.05%)
Jul 25, 2016 56.47 56.74 56.26 56.73 25,607,837 +0.16(+0.28%)
Jul 22, 2016 56.08 56.63 55.78 56.57 32,157,167 +0.77(+1.38%)
Jul 21, 2016 55.98 56.23 55.76 55.80 32,774,493 -0.11(-0.20%)
Jul 20, 2016 56.15 56.84 55.53 55.91 89,886,810 +2.82(+5.31%)
Jul 19, 2016 53.71 53.90 52.93 53.09 53,184,952 -0.87(-1.61%)
Jul 18, 2016 53.70 54.34 53.55 53.96 31,432,479 +0.26(+0.48%)
Jul 15, 2016 53.95 54.00 53.21 53.70 32,024,385 -0.04(-0.07%)
Jul 14, 2016 53.84 53.99 53.58 53.74 24,543,571 +0.23(+0.43%)
Jul 13, 2016 53.56 53.86 53.18 53.51 25,350,141 +0.30(+0.56%)
Jul 12, 2016 52.94 53.40 52.78 53.21 27,317,296 +0.62(+1.18%)
Jul 11, 2016 52.50 52.83 52.47 52.59 22,267,803 +0.29(+0.55%)
Jul 08, 2016 51.73 52.36 51.38 52.30 28,391,026 +0.92(+1.79%)
Jul 07, 2016 51.42 51.61 51.07 51.38 19,584,511 +0.21(+0.41%)
Jul 05, 2016 50.83 51.28 50.74 51.17 24,802,851 +0.01(+0.02%)
Jul 01, 2016 51.13 51.16 51.16 51.16 21,400,400 -0.01(-0.02%)
Jun 30, 2016 50.72 51.30 50.50 51.17 28,526,081 +0.63(+1.25%)
Jun 29, 2016 49.91 50.72 49.80 50.54 31,303,191 +1.10(+2.22%)
Jun 28, 2016 48.92 49.47 48.67 49.44 38,139,128 +1.01(+2.09%)
Jun 27, 2016 49.10 49.15 48.03 48.43 50,567,062 -1.40(-2.81%)
Jun 24, 2016 49.81 50.94 49.52 49.83 133,502,985 -2.08(-4.01%)
Jun 23, 2016 51.28 52.06 51.16 51.91 29,022,029 +0.92(+1.80%)
Jun 22, 2016 51.08 51.46 50.95 50.99 28,814,448 -0.20(-0.39%)
Jun 21, 2016 50.20 51.43 50.16 51.19 34,091,135 +1.12(+2.24%)
Jun 20, 2016 50.64 50.83 50.03 50.07 35,607,946 -0.06(-0.12%)
Jun 17, 2016 50.41 50.43 49.82 50.13 45,710,516 -0.26(-0.52%)
Jun 16, 2016 49.52 50.47 49.51 50.39 31,188,365 +0.70(+1.41%)
Jun 15, 2016 49.78 50.12 49.69 49.69 33,756,939 -0.14(-0.28%)
Jun 14, 2016 49.90 50.10 49.57 49.83 42,575,002 -0.31(-0.62%)
Jun 13, 2016 49.58 50.72 49.06 50.14 83,211,163 -1.34(-2.60%)
Jun 10, 2016 51.05 52.05 51.04 51.48 25,833,151 -0.14(-0.27%)
Jun 09, 2016 52.00 52.00 51.49 51.62 20,305,163 -0.42(-0.81%)
Jun 08, 2016 52.02 52.44 51.87 52.04 21,148,788 -0.06(-0.12%)
Jun 07, 2016 52.24 52.73 52.10 52.10 20,866,570 -0.03(-0.06%)
Jun 06, 2016 51.99 52.35 51.89 52.13 18,242,921 +0.34(+0.66%)
Jun 03, 2016 52.38 52.42 51.60 51.79 23,368,291 -0.69(-1.31%)
Jun 02, 2016 52.64 52.74 51.83 52.48 22,840,379 -0.37(-0.70%)
Jun 01, 2016 52.44 52.95 52.44 52.85 25,324,828 -0.15(-0.28%)
May 31, 2016 52.26 53.00 52.08 53.00 37,650,786 +0.68(+1.30%)
May 27, 2016 51.92 52.32 52.32 52.32 17,721,400 +0.43(+0.83%)
May 26, 2016 51.93 51.98 51.36 51.89 24,334,543 -0.23(-0.44%)
May 25, 2016 51.92 52.49 51.79 52.12 24,204,241 +0.53(+1.03%)
May 24, 2016 50.70 51.71 50.40 51.59 34,754,940 +1.56(+3.12%)
May 23, 2016 50.60 50.68 49.98 50.03 26,114,612 -0.59(-1.17%)
May 20, 2016 50.48 51.22 50.40 50.62 23,905,769 +0.30(+0.60%)
May 19, 2016 50.47 50.61 49.82 50.32 23,840,965 -0.49(-0.96%)
May 18, 2016 50.48 51.14 50.30 50.81 24,906,532 +0.30(+0.59%)
May 17, 2016 51.72 51.73 50.36 50.51 27,799,966 -1.32(-2.55%)
May 16, 2016 50.80 51.96 50.75 51.83 20,031,917 +0.75(+1.47%)
May 13, 2016 51.44 51.90 51.04 51.08 22,592,342 -0.43(-0.83%)
May 12, 2016 51.20 51.81 50.92 51.51 24,102,580 +0.46(+0.90%)
May 11, 2016 51.13 51.78 51.00 51.05 24,039,020 +0.03(+0.06%)
May 10, 2016 50.33 51.10 50.19 51.02 22,888,716 +0.95(+1.90%)
May 09, 2016 50.49 50.58 50.01 50.07 17,951,063 -0.32(-0.64%)
May 06, 2016 49.92 50.39 49.66 50.39 24,787,301 +0.45(+0.90%)
May 05, 2016 49.87 50.30 49.73 49.94 25,388,018 +0.07(+0.14%)
May 04, 2016 49.84 50.06 49.46 49.87 24,257,278 +0.09(+0.18%)
May 03, 2016 50.34 50.41 49.60 49.78 26,458,684 -0.83(-1.64%)
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.