Microsoft (NQ: MSFT )

299.87 USD -5.35 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 304.17 304.50 299.53 299.87 41,309,341 -5.37(-1.76%)
Sep 16, 2021 303.76 305.27 300.76 305.24 19,538,039 +0.42(+0.14%)
Sep 15, 2021 303.26 305.32 301.82 304.82 28,349,096 +5.03(+1.68%)
Sep 14, 2021 299.56 301.39 298.10 299.79 21,805,884 +2.80(+0.94%)
Sep 13, 2021 297.55 298.54 294.08 296.99 23,651,365 +1.28(+0.43%)
Sep 10, 2021 298.42 299.92 295.38 295.71 19,682,793 -1.54(-0.52%)
Sep 09, 2021 300.82 302.14 297.00 297.25 19,917,171 -2.98(-0.99%)
Sep 08, 2021 299.78 300.61 297.47 300.23 15,045,031 +0.05(+0.02%)
Sep 07, 2021 301.01 301.09 298.20 300.18 17,182,002 -0.96(-0.32%)
Sep 03, 2021 300.99 302.60 300.26 301.14 14,751,838 -0.01(-0.00%)
Sep 02, 2021 302.20 303.36 300.18 301.15 16,289,149 -0.68(-0.23%)
Sep 01, 2021 302.86 305.19 301.49 301.83 18,974,930 -0.05(-0.02%)
Aug 31, 2021 304.42 304.50 301.50 301.88 26,281,474 -1.71(-0.56%)
Aug 30, 2021 301.11 304.22 301.06 303.59 16,409,209 +3.87(+1.29%)
Aug 27, 2021 298.99 300.87 296.83 299.72 22,605,983 +0.63(+0.21%)
Aug 26, 2021 300.99 302.43 298.95 299.09 17,640,032 -2.92(-0.97%)
Aug 25, 2021 304.30 304.59 300.42 302.01 20,228,063 -0.61(-0.20%)
Aug 24, 2021 305.02 305.65 302.00 302.62 18,163,192 -1.96(-0.64%)
Aug 23, 2021 303.24 305.40 301.85 304.58 22,819,315 +0.22(+0.07%)
Aug 20, 2021 299.72 305.84 298.06 304.36 40,817,962 +7.59(+2.56%)
Aug 19, 2021 288.69 297.47 288.64 296.77 29,842,694 +6.04(+2.08%)
Aug 18, 2021 292.04 294.82 290.27 290.73 21,810,343 -2.35(-0.80%)
Aug 17, 2021 292.39 293.43 291.08 293.08 20,055,668 -1.58(-0.54%)
Aug 16, 2021 293.19 294.81 290.02 294.66 22,513,713 +1.81(+0.62%)
Aug 13, 2021 289.48 292.90 289.34 292.85 18,249,337 +3.04(+1.05%)
Aug 12, 2021 286.63 289.97 286.34 289.81 14,568,627 +2.86(+1.00%)
Aug 11, 2021 287.21 288.66 285.86 286.95 13,954,614 +0.51(+0.18%)
Aug 10, 2021 288.80 289.25 285.21 286.44 18,606,698 -1.89(-0.66%)
Aug 09, 2021 289.75 291.55 287.81 288.33 16,113,218 -1.13(-0.39%)
Aug 06, 2021 288.51 289.50 287.62 289.46 16,591,517 -0.06(-0.02%)
Aug 05, 2021 286.88 289.63 286.10 289.52 13,897,050 +3.06(+1.07%)
Aug 04, 2021 286.22 287.59 284.65 286.46 16,187,031 -0.66(-0.23%)
Aug 03, 2021 285.42 287.23 284.00 287.12 17,870,115 +2.29(+0.80%)
Aug 02, 2021 286.36 286.77 283.74 284.83 16,264,032 -0.08(-0.03%)
Jul 30, 2021 285.17 286.66 283.91 284.91 20,944,936 -1.57(-0.55%)
Jul 29, 2021 286.23 288.62 286.08 286.48 18,149,746 +0.26(+0.09%)
Jul 28, 2021 288.99 290.14 283.83 286.22 33,561,579 -0.32(-0.11%)
Jul 27, 2021 289.43 289.58 282.95 286.54 33,481,409 -2.51(-0.87%)
Jul 26, 2021 289.00 289.69 286.64 289.05 23,163,732 -0.62(-0.21%)
Jul 23, 2021 287.37 289.99 286.62 289.67 22,768,094 +3.53(+1.23%)
Jul 22, 2021 283.84 286.42 283.42 286.14 23,371,255 +4.74(+1.68%)
Jul 21, 2021 278.90 281.52 277.29 281.40 24,572,361 +2.08(+0.74%)
Jul 20, 2021 278.03 280.97 276.26 279.32 26,254,531 +2.31(+0.83%)
Jul 19, 2021 278.64 280.37 274.45 277.01 32,930,222 -3.74(-1.33%)
Jul 16, 2021 282.07 284.10 279.46 280.75 26,186,955 -0.28(-0.10%)
Jul 15, 2021 282.00 282.51 279.83 281.03 22,602,338 -1.48(-0.52%)
Jul 14, 2021 282.35 283.66 280.55 282.51 23,111,049 +1.53(+0.54%)
Jul 13, 2021 277.52 282.85 277.39 280.98 26,116,505 +3.66(+1.32%)
Jul 12, 2021 279.16 279.77 276.58 277.32 18,928,439 -0.62(-0.22%)
Jul 09, 2021 275.72 278.05 275.32 277.94 23,918,730 +0.52(+0.19%)
Jul 08, 2021 276.90 278.73 274.87 277.42 24,612,936 -2.51(-0.90%)
Jul 07, 2021 279.40 280.69 277.15 279.93 23,241,271 +2.27(+0.82%)
Jul 06, 2021 278.03 279.37 274.30 277.66 31,550,069 +0.00(+0.00%)
Jul 02, 2021 272.82 278.00 272.50 277.66 26,474,598 +6.06(+2.23%)
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.