Microsoft (NQ: MSFT )

289.67 USD +3.53 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 214.10 214.76 210.84 214.07 33,037,555 -1.16(-0.54%)
Nov 27, 2020 214.85 216.27 214.04 215.23 14,512,200 +1.36(+0.64%)
Nov 25, 2020 215.11 215.29 212.46 213.87 21,012,800 +0.01(+0.00%)
Nov 24, 2020 209.59 214.25 208.86 213.86 33,914,619 +3.75(+1.78%)
Nov 23, 2020 210.95 212.29 208.16 210.11 25,632,897 -0.28(-0.13%)
Nov 20, 2020 212.20 213.29 210.00 210.39 22,843,100 -2.03(-0.96%)
Nov 19, 2020 211.38 213.03 209.93 212.42 24,768,787 +1.34(+0.63%)
Nov 18, 2020 213.65 215.17 210.93 211.08 28,341,184 -3.38(-1.58%)
Nov 17, 2020 216.10 217.68 214.08 214.46 24,126,307 -2.77(-1.28%)
Nov 16, 2020 214.87 217.74 214.52 217.23 24,924,661 +0.72(+0.33%)
Nov 13, 2020 216.36 217.42 214.16 216.51 18,630,300 +1.07(+0.50%)
Nov 12, 2020 217.21 219.11 214.46 215.44 21,594,387 -1.11(-0.51%)
Nov 11, 2020 212.39 218.04 212.20 216.55 29,418,397 +5.54(+2.63%)
Nov 10, 2020 214.50 216.50 209.72 211.01 43,988,227 -7.38(-3.38%)
Nov 09, 2020 224.43 228.12 217.88 218.39 44,333,919 -5.33(-2.38%)
Nov 06, 2020 222.26 224.36 218.03 223.72 25,231,800 +0.43(+0.19%)
Nov 05, 2020 222.04 224.12 221.15 223.29 36,020,530 +6.90(+3.19%)
Nov 04, 2020 214.02 218.32 212.42 216.39 42,254,394 +9.96(+4.82%)
Nov 03, 2020 203.89 208.12 203.12 206.43 27,442,469 +4.10(+2.03%)
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.