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 (%)
Apr 30, 2020 180.00 180.40 176.23 179.21 53,826,912 +1.78(+1.00%)
Apr 29, 2020 173.22 177.68 171.88 177.43 51,102,097 +7.62(+4.49%)
Apr 28, 2020 175.59 175.67 169.39 169.81 34,341,869 -4.24(-2.44%)
Apr 27, 2020 176.59 176.90 173.30 174.05 33,177,991 -0.50(-0.29%)
Apr 24, 2020 172.06 174.56 170.71 174.55 34,305,300 +3.13(+1.83%)
Apr 23, 2020 174.11 175.06 170.91 171.42 32,775,168 -2.10(-1.21%)
Apr 22, 2020 171.39 174.00 170.82 173.52 34,639,172 +5.70(+3.40%)
Apr 21, 2020 173.50 173.67 166.11 167.82 56,179,683 -7.24(-4.14%)
Apr 20, 2020 176.63 178.75 174.99 175.06 36,637,250 -3.54(-1.98%)
Apr 17, 2020 179.50 180.00 175.87 178.60 52,765,600 +1.56(+0.88%)
Apr 16, 2020 174.30 177.28 172.90 177.04 50,366,674 +5.16(+3.00%)
Apr 15, 2020 171.58 173.57 169.24 171.88 40,907,544 -1.82(-1.05%)
Apr 14, 2020 169.00 173.75 168.00 173.70 52,807,850 +8.19(+4.95%)
Apr 13, 2020 164.35 165.57 162.30 165.51 41,862,180 +0.37(+0.22%)
Apr 09, 2020 166.36 167.37 163.33 165.14 51,431,700 +0.01(+0.01%)
Apr 08, 2020 165.67 166.67 163.50 165.13 48,258,487 +1.64(+1.00%)
Apr 07, 2020 169.59 170.00 163.26 163.49 62,730,625 -1.78(-1.08%)
Apr 06, 2020 160.32 166.50 157.58 165.27 67,055,396 +11.44(+7.44%)
Apr 03, 2020 155.10 157.38 152.19 153.83 41,243,200 -1.43(-0.92%)
Apr 02, 2020 151.86 155.48 150.36 155.26 49,607,613 +3.15(+2.07%)
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.