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

Microsoft (NQ: MSFT )

420.21 -0.78 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2018 105.82 105.82 105.82 0 +0.36(+0.34%)
Aug 30, 2018 105.20 106.09 104.98 105.47 24,199,368 -0.07(-0.06%)
Aug 29, 2018 104.05 105.54 103.88 105.53 22,096,248 +1.66(+1.60%)
Aug 28, 2018 103.57 104.10 103.43 103.87 20,328,906 +0.62(+0.60%)
Aug 27, 2018 102.94 103.29 102.22 103.25 20,849,368 +1.13(+1.11%)
Aug 24, 2018 101.43 102.27 101.33 102.12 18,293,772 +0.79(+0.78%)
Aug 23, 2018 100.94 101.91 100.68 101.33 19,278,240 +0.47(+0.47%)
Aug 22, 2018 99.72 101.12 99.65 100.86 19,106,596 +1.02(+1.02%)
Aug 21, 2018 100.73 101.13 99.72 99.84 24,278,840 -0.84(-0.83%)
Aug 20, 2018 101.28 101.65 100.31 100.68 19,001,080 -0.67(-0.66%)
Aug 17, 2018 101.14 101.65 100.51 101.35 19,172,158 -0.06(-0.06%)
Aug 16, 2018 102.03 102.55 101.08 101.40 22,698,726 -0.02(-0.02%)
Aug 15, 2018 102.20 102.68 100.63 101.42 31,821,216 -1.39(-1.36%)
Aug 14, 2018 101.88 103.00 101.39 102.82 17,884,982 +1.27(+1.25%)
Aug 13, 2018 102.52 102.84 101.45 101.55 19,684,626 -0.74(-0.72%)
Aug 10, 2018 102.69 102.94 101.71 102.29 19,376,150 -0.63(-0.61%)
Aug 09, 2018 102.96 103.38 102.86 102.92 14,572,282 +0.17(+0.16%)
Aug 08, 2018 102.60 103.00 102.07 102.75 16,498,843 +0.57(+0.56%)
Aug 07, 2018 101.88 102.39 101.51 102.18 17,129,072 +0.70(+0.69%)
Aug 06, 2018 101.47 101.75 100.94 101.47 21,593,848 +0.08(+0.08%)
Aug 03, 2018 101.17 101.40 100.25 101.39 19,883,258 +0.44(+0.44%)
Aug 02, 2018 98.91 101.44 98.39 100.95 27,812,480 +1.21(+1.21%)
Aug 01, 2018 99.50 99.90 98.93 99.74 25,177,532 +0.19(+0.19%)
Jul 31, 2018 99.94 100.15 98.89 99.55 29,439,030 +0.67(+0.67%)
Jul 30, 2018 100.59 100.91 98.31 98.89 36,926,192 -2.17(-2.15%)
Jul 27, 2018 103.40 103.40 99.61 101.05 39,431,924 -1.82(-1.77%)
Jul 26, 2018 103.92 104.17 102.76 102.87 33,424,674 -1.14(-1.09%)
Jul 25, 2018 101.31 104.31 100.98 104.01 32,792,790 +2.97(+2.94%)
Jul 24, 2018 101.89 102.12 100.66 101.03 28,038,788 -0.29(-0.29%)
Jul 23, 2018 99.76 101.48 99.74 101.33 31,637,612 +1.60(+1.60%)
Jul 20, 2018 101.43 101.54 99.55 99.73 59,713,740 +1.75(+1.79%)
Jul 19, 2018 98.47 98.83 97.50 97.97 42,624,308 -0.68(-0.68%)
Jul 18, 2018 99.42 99.42 98.27 98.65 31,425,384 -0.78(-0.78%)
Jul 17, 2018 98.17 99.95 97.90 99.43 27,587,688 +0.98(+0.99%)
Jul 16, 2018 98.91 99.31 98.08 98.45 23,207,870 -0.49(-0.49%)
Jul 13, 2018 97.95 99.10 97.69 98.94 26,270,226 +1.16(+1.19%)
Jul 12, 2018 96.45 97.98 96.45 97.78 25,928,722 +2.07(+2.17%)
Jul 11, 2018 94.92 96.04 94.88 95.70 20,923,448 -0.13(-0.14%)
Jul 10, 2018 95.72 96.20 95.59 95.84 20,524,480 +0.25(+0.27%)
Jul 09, 2018 95.39 95.96 95.02 95.58 19,386,504 +0.65(+0.68%)
Jul 06, 2018 93.74 95.19 93.74 94.93 20,495,996 +1.31(+1.40%)
Jul 05, 2018 93.38 93.77 92.94 93.62 20,195,718 +0.67(+0.72%)
Jul 03, 2018 92.95 92.95 92.95 0 -0.90(-0.96%)
Jul 02, 2018 92.06 93.90 91.97 93.86 20,842,480 +1.31(+1.42%)
Jun 29, 2018 93.76 92.28 92.54 29,892,886 -0.02(-0.02%)
Jun 28, 2018 91.39 93.00 91.27 92.56 28,397,720 +1.02(+1.12%)
Jun 27, 2018 93.45 93.86 91.45 91.54 33,348,470 -1.45(-1.55%)
Jun 26, 2018 92.74 93.92 92.67 92.98 28,658,006 +0.65(+0.70%)
Jun 25, 2018 93.85 93.95 91.31 92.33 37,755,532 -1.90(-2.01%)
Jun 22, 2018 94.23 94.57 93.50 94.23 41,475,600 -0.69(-0.72%)
Jun 21, 2018 95.79 96.15 94.67 94.92 24,712,794 -0.69(-0.72%)
Jun 20, 2018 95.13 96.21 94.90 95.60 27,896,164 +0.95(+1.00%)
Jun 19, 2018 94.78 93.38 94.65 30,528,238 +0.00(+0.00%)
Jun 18, 2018 93.86 94.89 93.30 94.65 25,127,642 +0.69(+0.73%)
Jun 15, 2018 95.18 93.91 93.97 70,049,584 -1.21(-1.27%)
Jun 14, 2018 95.39 95.75 94.78 95.18 27,374,812 +0.53(+0.57%)
Jun 13, 2018 95.46 95.73 94.37 94.64 31,424,132 -0.43(-0.45%)
Jun 12, 2018 94.88 95.20 94.55 95.08 19,525,906 +0.24(+0.26%)
Jun 11, 2018 94.79 95.34 94.47 94.83 25,030,550 -0.54(-0.57%)
Jun 08, 2018 94.87 95.68 94.35 95.38 23,618,672 +0.70(+0.74%)
Jun 07, 2018 96.33 96.37 94.20 94.67 30,079,326 -1.51(-1.57%)
Jun 06, 2018 95.63 96.18 22,506,392 +0.28(+0.29%)
Jun 05, 2018 95.72 96.03 95.28 95.90 25,054,802 +0.49(+0.51%)
Jun 04, 2018 95.03 95.59 94.64 95.41 29,062,390 +0.83(+0.87%)
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.