FinancialContent is the trusted provider of stock market information to the media industry.
Microsoft (NQ: MSFT)
123.37 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Apr 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 18, 2019 122.19 123.52 121.30 123.37 27,991,000 +1.60(+1.31%)
Apr 17, 2019 121.24 121.85 120.54 121.77 19,020,281 +1.00(+0.83%)
Apr 16, 2019 121.64 121.65 120.10 120.77 14,062,866 -0.28(-0.23%)
Apr 15, 2019 120.94 121.58 120.57 121.05 15,789,556 +0.10(+0.08%)
Apr 12, 2019 120.64 120.98 120.37 120.95 19,745,100 +0.62(+0.52%)
Apr 11, 2019 120.54 120.85 119.92 120.33 14,205,873 +0.14(+0.12%)
Apr 10, 2019 119.76 120.35 119.54 120.19 16,465,169 +0.91(+0.76%)
Apr 09, 2019 118.63 119.54 118.58 119.28 17,610,348 -0.65(-0.54%)
Apr 08, 2019 119.81 120.02 118.64 119.93 15,115,828 +0.04(+0.03%)
Apr 05, 2019 119.39 120.23 119.37 119.89 15,826,200 +0.53(+0.44%)
Apr 04, 2019 120.10 120.23 118.38 119.36 20,104,851 -0.61(-0.51%)
Apr 03, 2019 119.86 120.43 119.15 119.97 22,859,336 +0.78(+0.65%)
Apr 02, 2019 119.06 119.48 118.52 119.19 18,141,341 +0.17(+0.14%)
Apr 01, 2019 118.95 119.11 118.10 119.02 23,545,598 +1.08(+0.92%)
Mar 29, 2019 118.07 118.32 116.96 117.94 25,399,700 +1.01(+0.86%)
Mar 28, 2019 117.44 117.58 116.13 116.93 18,324,675 +0.16(+0.14%)
Mar 27, 2019 117.88 118.21 115.52 116.77 22,727,885 -1.14(-0.97%)
Mar 26, 2019 118.62 118.71 116.85 117.91 26,087,022 +0.25(+0.21%)
Mar 25, 2019 116.56 118.01 116.32 117.66 27,052,856 +0.61(+0.52%)
Mar 22, 2019 119.50 119.59 117.04 117.05 33,624,500 -3.17(-2.64%)
Mar 21, 2019 117.14 120.82 117.09 120.22 29,852,026 +2.70(+2.30%)
Mar 20, 2019 117.39 118.75 116.71 117.52 28,108,344 -0.13(-0.11%)
Mar 19, 2019 118.09 118.44 116.99 117.65 37,588,062 +0.08(+0.07%)
Mar 18, 2019 116.17 117.61 116.05 117.57 31,144,116 +1.66(+1.43%)
Mar 15, 2019 115.34 117.25 114.59 115.91 54,630,600 +1.32(+1.15%)
Mar 14, 2019 114.54 115.20 114.33 114.59 30,760,494 +0.09(+0.08%)
Mar 13, 2019 114.13 115.00 113.78 114.50 35,503,550 +0.88(+0.77%)
Mar 12, 2019 112.82 113.99 112.65 113.62 26,131,130 +0.79(+0.70%)
Mar 11, 2019 110.99 112.95 110.98 112.83 26,489,340 +2.32(+2.10%)
Mar 08, 2019 109.16 110.71 108.80 110.51 22,818,400 +0.12(+0.11%)
Mar 07, 2019 111.40 111.55 109.86 110.39 25,322,362 -1.36(-1.22%)
Mar 06, 2019 111.87 112.66 111.43 111.75 17,666,789 +0.05(+0.04%)
Mar 05, 2019 112.25 112.39 111.23 111.70 19,096,763 -0.56(-0.50%)
Mar 04, 2019 113.02 113.25 110.80 112.26 26,597,246 -0.27(-0.24%)
Mar 01, 2019 112.89 113.02 111.67 112.53 23,501,102 +0.50(+0.45%)
Feb 28, 2019 112.04 112.88 111.73 112.03 29,080,050 -0.14(-0.12%)
Feb 27, 2019 111.69 112.36 110.88 112.17 21,475,755 -0.19(-0.17%)
Feb 26, 2019 111.26 113.24 111.17 112.36 21,525,737 +0.77(+0.69%)
Feb 25, 2019 111.76 112.18 111.26 111.59 23,743,664 +0.62(+0.56%)
Feb 22, 2019 110.05 111.20 109.82 110.97 27,763,200 +1.56(+1.43%)
Feb 21, 2019 106.90 109.48 106.87 109.41 29,055,367 +2.26(+2.11%)
Feb 20, 2019 107.86 107.94 106.29 107.15 21,604,875 -1.02(-0.94%)
Feb 19, 2019 107.79 108.66 107.78 108.17 18,028,312 -0.05(-0.05%)
Feb 15, 2019 107.91 108.30 107.36 108.22 26,606,800 +1.32(+1.23%)
Feb 14, 2019 106.31 107.29 105.66 106.90 21,763,317 +0.09(+0.08%)
Feb 13, 2019 107.50 107.78 106.71 106.81 18,377,670 -0.08(-0.07%)
Feb 12, 2019 106.14 107.14 105.48 106.89 25,021,409 +1.64(+1.56%)
Feb 11, 2019 106.20 106.58 104.96 105.25 18,890,519 -0.42(-0.40%)
Feb 08, 2019 104.39 105.78 104.26 105.67 21,461,000 +0.40(+0.38%)
Feb 07, 2019 105.18 105.59 104.29 105.27 29,747,250 -0.76(-0.72%)
Feb 06, 2019 107.00 107.00 105.53 106.03 20,598,477 -1.19(-1.11%)
Feb 05, 2019 106.06 107.27 105.96 107.22 27,306,516 +1.48(+1.40%)
Feb 04, 2019 102.87 105.80 102.77 105.74 31,222,212 +2.96(+2.88%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More