Microsoft (NQ: MSFT )

228.99 USD -5.56 (-2.37%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 41.55 41.57 40.35 40.40 78,004,944 -1.61(-3.83%)
Jan 29, 2015 40.93 42.12 40.79 42.01 63,572,357 +0.82(+1.99%)
Jan 28, 2015 42.74 42.79 41.16 41.19 84,469,671 -1.47(-3.45%)
Jan 27, 2015 42.95 43.20 42.10 42.66 169,135,442 -4.35(-9.25%)
Jan 26, 2015 47.00 47.13 46.24 47.01 41,780,592 -0.17(-0.36%)
Jan 23, 2015 47.36 47.39 46.80 47.18 26,211,594 +0.05(+0.11%)
Jan 22, 2015 46.38 47.13 46.08 47.13 35,896,038 +1.21(+2.64%)
Jan 21, 2015 45.94 46.14 45.48 45.92 37,114,324 -0.47(-1.01%)
Jan 20, 2015 46.30 46.65 45.57 46.39 36,134,361 +0.15(+0.32%)
Jan 16, 2015 45.31 46.28 45.17 46.24 35,695,289 +0.76(+1.67%)
Jan 15, 2015 46.22 46.38 45.41 45.48 32,746,264 -0.48(-1.03%)
Jan 14, 2015 45.96 46.24 45.62 45.96 29,716,435 -0.40(-0.86%)
Jan 13, 2015 46.97 47.91 46.06 46.35 35,263,826 -0.24(-0.53%)
Jan 12, 2015 47.42 47.54 46.36 46.60 23,634,898 -0.59(-1.25%)
Jan 09, 2015 47.61 47.82 46.90 47.19 23,944,181 -0.40(-0.84%)
Jan 08, 2015 46.75 47.75 46.72 47.59 29,634,230 +1.36(+2.94%)
Jan 07, 2015 45.98 46.46 45.49 46.23 29,110,105 +0.58(+1.27%)
Jan 06, 2015 46.38 46.75 45.54 45.65 36,444,735 -0.67(-1.46%)
Jan 05, 2015 46.37 46.73 46.25 46.33 39,667,795 -0.43(-0.93%)
Jan 02, 2015 46.66 47.42 46.54 46.76 27,913,852 +0.31(+0.67%)
Dec 31, 2014 46.73 46.45 46.45 46.45 21,552,500 -0.57(-1.21%)
Dec 30, 2014 47.44 47.62 46.84 47.02 16,384,165 -0.43(-0.91%)
Dec 29, 2014 47.70 47.78 47.26 47.45 14,439,018 -0.43(-0.90%)
Dec 26, 2014 48.41 48.41 47.82 47.88 13,197,817 -0.26(-0.54%)
Dec 24, 2014 48.64 48.14 48.14 48.14 11,437,800 -0.31(-0.64%)
Dec 23, 2014 48.37 48.80 48.13 48.45 23,655,548 +0.47(+0.98%)
Dec 22, 2014 47.78 48.12 47.71 47.98 26,563,025 +0.32(+0.67%)
Dec 19, 2014 47.63 48.10 47.17 47.66 64,551,182 +0.14(+0.29%)
Dec 18, 2014 46.58 47.52 46.34 47.52 40,044,642 +1.78(+3.89%)
Dec 17, 2014 45.05 45.95 44.90 45.74 34,968,255 +0.58(+1.28%)
Dec 16, 2014 45.90 46.34 45.13 45.16 47,767,090 -1.51(-3.24%)
Dec 15, 2014 47.20 47.67 46.55 46.67 29,226,797 -0.28(-0.60%)
Dec 12, 2014 46.78 47.73 46.67 46.95 34,248,371 -0.22(-0.47%)
Dec 11, 2014 47.08 47.74 46.68 47.17 29,060,918 +0.27(+0.58%)
Dec 10, 2014 47.58 47.66 46.70 46.90 30,295,978 -0.69(-1.45%)
Dec 09, 2014 47.11 47.92 47.05 47.59 24,326,103 -0.10(-0.22%)
Dec 08, 2014 48.26 48.35 47.45 47.70 26,661,927 -0.72(-1.50%)
Dec 05, 2014 48.82 48.97 48.38 48.42 27,313,449 -0.42(-0.86%)
Dec 04, 2014 48.39 49.06 48.20 48.84 30,342,172 +0.76(+1.58%)
Dec 03, 2014 48.44 48.50 47.80 48.08 23,532,782 -0.38(-0.78%)
Dec 02, 2014 48.84 49.05 48.20 48.46 25,768,226 -0.16(-0.33%)
Dec 01, 2014 47.88 48.78 47.71 48.62 31,189,087 +0.81(+1.69%)
Nov 28, 2014 47.95 48.20 47.61 47.81 21,534,426 +0.06(+0.13%)
Nov 26, 2014 47.49 47.75 47.75 47.75 27,163,600 +0.28(+0.59%)
Nov 25, 2014 47.66 47.97 47.45 47.47 28,007,393 -0.12(-0.25%)
Nov 24, 2014 47.99 48.00 47.39 47.59 34,279,135 -0.39(-0.81%)
Nov 21, 2014 49.02 49.05 47.57 47.98 42,884,795 -0.72(-1.48%)
Nov 20, 2014 48.00 48.70 47.87 48.70 21,505,987 +0.48(+1.00%)
Nov 19, 2014 48.66 48.75 47.93 48.22 26,176,750 -0.52(-1.07%)
Nov 18, 2014 49.13 49.33 48.70 48.74 23,985,404 -0.72(-1.46%)
Nov 17, 2014 49.41 49.71 49.14 49.46 30,315,547 -0.12(-0.24%)
Nov 14, 2014 49.74 50.04 49.39 49.58 29,081,657 -0.03(-0.06%)
Nov 13, 2014 48.81 49.65 48.71 49.61 26,208,201 +0.83(+1.70%)
Nov 12, 2014 48.56 48.92 48.52 48.78 22,722,034 -0.09(-0.18%)
Nov 11, 2014 48.85 48.93 48.65 48.87 23,433,626 -0.02(-0.04%)
Nov 10, 2014 48.65 49.15 48.55 48.89 36,365,384 +0.21(+0.43%)
Nov 07, 2014 48.92 48.92 48.29 48.68 28,000,598 -0.02(-0.04%)
Nov 06, 2014 47.86 48.86 47.79 48.70 33,034,660 +0.84(+1.76%)
Nov 05, 2014 47.80 47.90 47.26 47.86 22,447,444 +0.29(+0.61%)
Nov 04, 2014 47.30 47.73 47.25 47.57 21,323,223 +0.13(+0.27%)
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.