Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 153.46 158.64 150.72 151.83 80,866,384 -2.43(-1.57%)
Mar 30, 2020 146.76 154.61 144.42 154.26 65,796,268 +10.14(+7.03%)
Mar 27, 2020 146.09 149.12 143.64 144.12 59,250,468 -5.56(-3.72%)
Mar 26, 2020 143.45 150.82 142.84 149.69 67,130,936 +8.24(+5.83%)
Mar 25, 2020 143.36 148.58 139.06 141.44 78,534,832 -1.37(-0.96%)
Mar 24, 2020 138.39 144.02 136.00 142.81 85,659,088 +10.21(+7.70%)
Mar 23, 2020 131.90 135.33 127.58 132.60 81,931,520 +0.37(+0.28%)
Mar 20, 2020 140.56 141.62 130.80 132.23 88,151,616 -4.48(-3.27%)
Mar 19, 2020 137.45 144.55 133.82 136.71 89,215,008 +1.54(+1.14%)
Mar 18, 2020 132.86 140.56 129.99 135.17 84,605,032 -2.37(-1.72%)
Mar 17, 2020 134.78 142.00 129.97 137.54 84,143,008 +4.53(+3.41%)
Mar 16, 2020 134.78 143.78 129.97 133.00 91,212,872 -19.91(-13.02%)
Mar 13, 2020 142.00 155.88 135.49 152.91 96,317,144 +22.70(+17.43%)
Mar 12, 2020 139.88 147.75 130.21 130.21 96,750,944 -17.69(-11.96%)
Mar 11, 2020 151.27 151.82 145.52 147.90 58,633,216 -7.02(-4.53%)
Mar 10, 2020 152.26 155.03 146.89 154.92 67,838,784 +9.92(+6.84%)
Mar 09, 2020 145.37 151.87 144.41 145.01 73,056,224 -10.54(-6.78%)
Mar 06, 2020 156.55 157.03 150.19 155.55 75,640,112 -4.53(-2.83%)
Mar 05, 2020 159.85 164.50 159.51 160.07 49,613,216 -4.12(-2.51%)
Mar 04, 2020 162.21 164.34 159.45 164.19 51,663,564 +5.81(+3.67%)
Mar 03, 2020 165.78 168.48 156.21 158.38 74,368,656 -7.97(-4.79%)
Mar 02, 2020 159.15 166.47 156.26 166.35 73,645,304 +10.38(+6.65%)
Feb 28, 2020 146.73 157.61 146.34 155.97 100,831,504 +3.69(+2.42%)
Feb 27, 2020 157.23 160.81 152.09 152.28 96,638,736 -11.54(-7.05%)
Feb 26, 2020 163.38 166.80 161.94 163.83 58,381,460 +2.02(+1.25%)
Feb 25, 2020 167.71 168.32 161.40 161.81 70,571,144 -2.71(-1.65%)
Feb 24, 2020 161.52 168.04 157.15 164.52 70,840,152 -7.41(-4.31%)
Feb 21, 2020 176.34 176.66 170.64 171.93 50,481,760 -5.61(-3.16%)
Feb 20, 2020 179.98 180.27 174.35 177.55 38,170,008 -2.75(-1.53%)
Feb 19, 2020 181.05 181.17 179.52 180.30 31,042,118 +0.54(+0.30%)
Feb 18, 2020 178.20 180.21 178.10 179.76 28,950,580 +1.81(+1.01%)
Feb 14, 2020 175.94 178.01 175.36 177.96 24,111,360 +1.57(+0.89%)
Feb 13, 2020 175.78 178.80 175.57 176.38 36,712,376 -0.96(-0.54%)
Feb 12, 2020 178.18 178.44 174.60 177.34 48,907,028 +0.26(+0.15%)
Feb 11, 2020 183.04 183.09 176.18 177.08 55,285,968 -4.09(-2.26%)
Feb 10, 2020 176.26 181.31 175.94 181.17 37,274,616 +4.62(+2.62%)
Feb 07, 2020 175.56 178.22 175.20 176.55 34,922,128 +0.25(+0.14%)
Feb 06, 2020 173.75 176.49 172.88 176.31 28,859,080 +3.58(+2.07%)
Feb 05, 2020 176.69 176.85 171.29 172.72 40,767,972 -0.21(-0.12%)
Feb 04, 2020 170.07 173.43 169.28 172.94 37,896,856 +5.51(+3.29%)
Feb 03, 2020 163.63 167.54 163.60 167.42 31,360,938 +3.99(+2.44%)
Jan 31, 2020 165.34 165.52 162.81 163.44 37,644,320 -2.45(-1.48%)
Jan 30, 2020 167.11 167.11 163.98 165.89 53,697,424 +4.55(+2.82%)
Jan 29, 2020 161.14 162.02 159.08 161.34 36,154,840 +2.48(+1.56%)
Jan 28, 2020 157.25 159.15 156.56 158.86 25,854,184 +3.18(+2.04%)
Jan 27, 2020 154.72 156.86 153.81 155.68 33,377,666 -2.77(-1.75%)
Jan 24, 2020 160.83 160.85 157.89 158.46 25,953,444 -1.61(-1.01%)
Jan 23, 2020 159.56 160.15 158.68 160.07 20,459,756 +0.98(+0.62%)
Jan 22, 2020 160.72 160.81 159.07 159.09 25,111,494 -0.77(-0.48%)
Jan 21, 2020 160.03 161.48 159.79 159.86 30,727,734 -0.58(-0.36%)
Jan 17, 2020 160.74 160.79 158.83 160.43 35,799,736 +0.14(+0.09%)
Jan 16, 2020 157.79 159.61 157.49 160.29 24,813,544 +3.62(+2.31%)
Jan 15, 2020 156.13 157.40 156.09 156.67 22,280,644 +1.01(+0.65%)
Jan 14, 2020 156.87 157.07 155.27 155.66 24,453,044 -1.10(-0.70%)
Jan 13, 2020 155.31 156.79 154.83 156.77 22,525,150 +1.86(+1.20%)
Jan 10, 2020 156.32 156.71 154.75 154.90 21,595,392 -0.72(-0.46%)
Jan 09, 2020 155.38 155.74 154.61 155.62 22,274,090 +1.92(+1.25%)
Jan 08, 2020 152.59 154.38 151.65 153.70 28,899,920 +2.41(+1.59%)
Jan 07, 2020 152.96 153.30 151.04 151.29 22,538,796 -1.39(-0.91%)
Jan 06, 2020 150.81 152.75 150.27 152.69 21,678,134 +0.39(+0.26%)
Jan 03, 2020 152.00 153.56 151.75 152.29 21,999,198 -1.92(-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.