FinancialContent is the trusted provider of stock market information to the media industry.
Microsoft (NQ: MSFT)
56.57 USD  +0.77 (+1.38%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2016 56.08 56.63 55.78 56.57 32,154,057 +0.77(+1.38%)
Jul 21, 2016 55.98 56.23 55.76 55.80 32,774,493 -0.11(-0.20%)
Jul 20, 2016 56.15 56.84 55.53 55.91 89,886,810 +2.82(+5.31%)
Jul 19, 2016 53.71 53.90 52.93 53.09 53,184,952 -0.87(-1.61%)
Jul 18, 2016 53.70 54.34 53.55 53.96 31,432,479 +0.26(+0.48%)
Jul 15, 2016 53.95 54.00 53.21 53.70 32,024,385 -0.04(-0.07%)
Jul 14, 2016 53.84 53.99 53.58 53.74 24,543,571 +0.23(+0.43%)
Jul 13, 2016 53.56 53.86 53.18 53.51 25,350,141 +0.30(+0.56%)
Jul 12, 2016 52.94 53.40 52.78 53.21 27,317,296 +0.62(+1.18%)
Jul 11, 2016 52.50 52.83 52.47 52.59 22,267,803 +0.29(+0.55%)
Jul 08, 2016 52.36 51.38 52.30 28,391,026 +0.92(+1.79%)
Jul 07, 2016 51.42 51.61 51.07 51.38 19,584,511 +0.21(+0.41%)
Jul 05, 2016 50.83 51.28 50.74 51.17 24,802,851 +0.01(+0.02%)
Jul 01, 2016 51.16 51.16 51.16 0 -0.01(-0.02%)
Jun 30, 2016 50.72 51.30 50.50 51.17 28,526,081 +0.63(+1.25%)
Jun 29, 2016 49.91 50.72 49.80 50.54 31,303,191 +1.10(+2.22%)
Jun 28, 2016 48.92 49.47 48.67 49.44 38,139,128 +1.01(+2.09%)
Jun 27, 2016 49.10 49.15 48.03 48.43 50,567,062 -1.40(-2.81%)
Jun 24, 2016 49.81 50.94 49.52 49.83 133,502,985 -2.08(-4.01%)
Jun 23, 2016 51.28 52.06 51.16 51.91 29,022,029 +0.92(+1.80%)
Jun 22, 2016 51.08 51.46 50.95 50.99 28,814,448 -0.20(-0.39%)
Jun 21, 2016 50.20 51.43 50.16 51.19 34,091,135 +1.12(+2.24%)
Jun 20, 2016 50.64 50.83 50.03 50.07 35,607,946 -0.06(-0.12%)
Jun 17, 2016 50.41 50.43 49.82 50.13 45,710,516 -0.26(-0.52%)
Jun 16, 2016 49.52 50.47 49.51 50.39 31,188,365 +0.70(+1.41%)
Jun 15, 2016 49.78 50.12 49.69 49.69 33,756,939 -0.14(-0.28%)
Jun 14, 2016 49.90 50.10 49.57 49.83 42,575,002 -0.31(-0.62%)
Jun 13, 2016 49.58 50.72 49.06 50.14 83,211,163 -1.34(-2.60%)
Jun 10, 2016 51.05 52.05 51.04 51.48 25,833,151 -0.14(-0.27%)
Jun 09, 2016 52.00 52.00 51.49 51.62 20,305,163 -0.42(-0.81%)
Jun 08, 2016 52.02 52.44 51.87 52.04 21,148,788 -0.06(-0.12%)
Jun 07, 2016 52.24 52.73 52.10 52.10 20,866,570 -0.03(-0.06%)
Jun 06, 2016 51.99 52.35 51.89 52.13 18,242,921 +0.34(+0.66%)
Jun 03, 2016 52.38 52.42 51.60 51.79 23,368,291 -0.69(-1.31%)
Jun 02, 2016 52.64 52.74 51.83 52.48 22,840,379 -0.37(-0.70%)
Jun 01, 2016 52.44 52.95 52.44 52.85 25,324,828 -0.15(-0.28%)
May 31, 2016 52.26 53.00 52.08 53.00 37,650,786 +0.68(+1.30%)
May 27, 2016 52.32 52.32 52.32 0 +0.43(+0.83%)
May 26, 2016 51.93 51.98 51.36 51.89 24,334,543 -0.23(-0.44%)
May 25, 2016 51.92 52.49 51.79 52.12 24,204,241 +0.53(+1.03%)
May 24, 2016 50.70 51.71 50.40 51.59 34,754,940 +1.56(+3.12%)
May 23, 2016 50.60 50.68 49.98 50.03 26,114,612 -0.59(-1.17%)
May 20, 2016 50.48 51.22 50.40 50.62 23,905,769 +0.30(+0.60%)
May 19, 2016 50.47 50.61 49.82 50.32 23,840,965 -0.49(-0.96%)
May 18, 2016 50.48 51.14 50.30 50.81 24,906,532 +0.30(+0.59%)
May 17, 2016 51.72 51.73 50.36 50.51 27,799,966 -1.32(-2.55%)
May 16, 2016 50.80 51.96 50.75 51.83 20,031,917 +0.75(+1.47%)
May 13, 2016 51.44 51.90 51.04 51.08 22,592,342 -0.43(-0.83%)
May 12, 2016 51.20 51.81 50.92 51.51 24,102,580 +0.46(+0.90%)
May 11, 2016 51.13 51.78 51.00 51.05 24,039,020 +0.03(+0.06%)
May 10, 2016 50.33 51.10 50.19 51.02 22,888,716 +0.95(+1.90%)
May 09, 2016 50.49 50.58 50.01 50.07 17,951,063 -0.32(-0.64%)
May 06, 2016 49.92 50.39 49.66 50.39 24,787,301 +0.45(+0.90%)
May 05, 2016 49.87 50.30 49.73 49.94 25,388,018 +0.07(+0.14%)
May 04, 2016 49.84 50.06 49.46 49.87 24,257,278 +0.09(+0.18%)
May 03, 2016 50.34 50.41 49.60 49.78 26,458,684 -0.83(-1.64%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
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