FinancialContent is the trusted provider of stock market information to the media industry.
Microsoft (NQ: MSFT)
214.32 USD  +1.49 (+0.70%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 09, 2020 216.33 216.38 211.47 214.32 33,088,225 +1.01(+0.47%)
Jul 08, 2020 210.07 213.31 208.69 213.31 33,585,341 +1.18(+0.56%)
Jul 07, 2020 210.45 214.67 207.99 212.13 33,558,635 +1.43(+0.68%)
Jul 06, 2020 208.83 211.13 208.09 210.70 31,864,985 +4.44(+2.15%)
Jul 02, 2020 205.68 208.02 205.00 206.26 29,315,700 +1.56(+0.76%)
Jul 01, 2020 203.14 206.35 201.77 204.70 32,048,375 +1.19(+0.58%)
Jun 30, 2020 197.88 204.40 197.74 203.51 34,301,628 +5.07(+2.55%)
Jun 29, 2020 195.78 198.53 193.55 198.44 26,692,488 +2.11(+1.07%)
Jun 26, 2020 199.73 199.89 194.88 196.33 54,675,700 -4.01(-2.00%)
Jun 25, 2020 197.80 200.61 195.47 200.34 27,780,544 +2.50(+1.26%)
Jun 24, 2020 201.60 203.25 196.56 197.84 36,723,912 -4.07(-2.02%)
Jun 23, 2020 202.09 203.95 201.43 201.91 30,901,024 +1.34(+0.67%)
Jun 22, 2020 195.79 200.76 195.23 200.57 32,786,397 +5.42(+2.78%)
Jun 19, 2020 198.59 199.29 194.37 195.15 44,441,100 -1.17(-0.60%)
Jun 18, 2020 194.00 196.49 194.00 196.32 23,038,719 +1.93(+0.99%)
Jun 17, 2020 195.03 196.32 193.69 194.39 25,672,349 +0.82(+0.42%)
Jun 16, 2020 192.89 195.58 191.46 193.57 42,520,984 +3.67(+1.93%)
Jun 15, 2020 184.58 190.82 184.01 189.90 32,736,798 +2.16(+1.15%)
Jun 12, 2020 190.54 191.72 185.18 187.74 43,373,500 +1.47(+0.79%)
Jun 11, 2020 192.42 195.76 186.07 186.27 52,804,692 -10.57(-5.37%)
Jun 10, 2020 191.13 198.52 191.01 196.84 43,834,061 +7.04(+3.71%)
Jun 09, 2020 188.00 190.70 187.26 189.80 29,756,553 +1.44(+0.76%)
Jun 08, 2020 185.94 188.55 184.44 188.36 33,191,184 +1.16(+0.62%)
Jun 05, 2020 182.62 187.73 182.01 187.20 39,893,600 +4.28(+2.34%)
Jun 04, 2020 184.30 185.84 182.30 182.92 28,747,071 -2.44(-1.32%)
Jun 03, 2020 184.82 185.94 183.58 185.36 27,297,323 +0.45(+0.24%)
Jun 02, 2020 184.25 185.00 181.35 184.91 30,764,693 +2.08(+1.14%)
Jun 01, 2020 182.54 183.00 181.46 182.83 22,646,838 -0.42(-0.23%)
May 29, 2020 182.73 184.27 180.41 183.25 42,146,700 +1.85(+1.02%)
May 28, 2020 180.74 184.15 180.38 181.40 33,818,389 -0.41(-0.23%)
May 27, 2020 180.20 181.99 176.60 181.81 39,506,515 +0.24(+0.13%)
May 26, 2020 186.34 186.50 181.10 181.57 36,045,585 -1.94(-1.06%)
May 22, 2020 183.19 184.46 182.54 183.51 20,826,800 +0.08(+0.04%)
May 21, 2020 185.40 186.67 183.29 183.43 29,104,314 -2.23(-1.20%)
May 20, 2020 184.81 185.85 183.94 185.66 31,239,569 +2.03(+1.11%)
May 19, 2020 185.03 186.60 183.49 183.63 26,759,450 -1.28(-0.69%)
May 18, 2020 185.75 186.20 183.96 184.91 35,294,233 +1.75(+0.96%)
May 15, 2020 179.06 187.06 177.00 183.16 46,610,300 +2.63(+1.46%)
May 14, 2020 177.42 180.69 175.68 180.53 41,850,484 +0.78(+0.43%)
May 13, 2020 182.55 184.05 176.54 179.75 44,680,694 -1.85(-1.02%)
May 12, 2020 186.80 187.04 181.60 181.60 31,981,084 -5.14(-2.75%)
May 11, 2020 183.15 187.51 182.85 186.74 30,862,158 +2.06(+1.12%)
May 08, 2020 184.98 185.00 183.36 184.68 30,912,600 +1.08(+0.59%)
May 07, 2020 184.17 184.55 182.58 183.60 28,294,154 +1.06(+0.58%)
May 06, 2020 182.08 184.20 181.63 182.54 32,126,142 +1.78(+0.98%)
May 05, 2020 180.62 183.65 179.90 180.76 36,820,250 +1.92(+1.07%)
May 04, 2020 173.80 179.00 173.80 178.84 30,356,227 +4.27(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.