Microsoft (NQ: MSFT )

231.60 USD +4.87 (+2.15%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 235.42 238.02 231.35 231.96 42,503,100 -6.97(-2.92%)
Jan 28, 2021 235.61 242.64 235.09 238.93 49,024,874 +6.03(+2.59%)
Jan 27, 2021 238.00 240.44 230.14 232.90 69,747,203 +0.57(+0.25%)
Jan 26, 2021 231.86 234.18 230.08 232.33 48,241,087 +2.80(+1.22%)
Jan 25, 2021 229.12 229.78 224.22 229.53 33,115,565 +3.58(+1.58%)
Jan 22, 2021 227.08 230.07 225.80 225.95 30,172,600 +0.98(+0.44%)
Jan 21, 2021 224.70 226.30 222.42 224.97 30,702,360 +0.63(+0.28%)
Jan 20, 2021 217.70 225.79 217.29 224.34 37,635,653 +7.90(+3.65%)
Jan 19, 2021 213.75 216.98 212.63 216.44 30,310,434 +3.79(+1.78%)
Jan 15, 2021 213.52 214.51 212.03 212.65 31,746,500 -0.37(-0.17%)
Jan 14, 2021 215.91 217.46 212.74 213.02 29,318,179 -3.32(-1.53%)
Jan 13, 2021 214.02 216.76 213.93 216.34 20,050,317 +1.41(+0.66%)
Jan 12, 2021 216.50 217.10 213.32 214.93 23,227,986 -2.56(-1.18%)
Jan 11, 2021 218.47 218.91 216.73 217.49 23,031,222 -2.13(-0.97%)
Jan 08, 2021 218.68 220.58 217.03 219.62 22,956,202 +1.33(+0.61%)
Jan 07, 2021 214.04 219.34 213.71 218.29 27,670,914 +6.04(+2.85%)
Jan 06, 2021 212.17 216.49 211.94 212.25 35,884,017 -5.65(-2.59%)
Jan 05, 2021 217.26 218.52 215.70 217.90 23,800,613 +0.40(+0.18%)
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.