FinancialContent is the trusted provider of stock market information to the media industry.
Microsoft (NQ: MSFT)
58.03 USD  -0.14 (-0.24%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 26, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2016 58.28 58.69 57.69 58.03 20,971,201 -0.14(-0.24%)
Aug 25, 2016 57.88 58.29 57.78 58.17 18,552,579 +0.22(+0.38%)
Aug 24, 2016 57.80 58.04 57.72 57.95 18,151,486 +0.06(+0.10%)
Aug 23, 2016 57.90 58.18 57.85 57.89 18,732,373 +0.22(+0.38%)
Aug 22, 2016 57.60 57.75 57.26 57.67 15,221,517 +0.05(+0.09%)
Aug 19, 2016 57.43 57.73 57.20 57.62 17,271,044 +0.02(+0.03%)
Aug 18, 2016 57.42 57.70 57.27 57.60 14,212,541 +0.04(+0.07%)
Aug 17, 2016 57.54 57.68 57.23 57.56 18,855,923 +0.12(+0.21%)
Aug 16, 2016 57.61 57.62 57.27 57.44 20,523,381 -0.68(-1.17%)
Aug 15, 2016 58.01 58.50 57.96 58.12 19,281,602 +0.18(+0.31%)
Aug 12, 2016 58.03 58.19 57.62 57.94 21,655,161 -0.36(-0.62%)
Aug 11, 2016 58.03 58.45 58.03 58.30 18,161,301 +0.28(+0.48%)
Aug 10, 2016 58.16 58.32 57.82 58.02 15,754,613 -0.18(-0.31%)
Aug 09, 2016 58.17 58.50 58.02 58.20 16,919,521 +0.14(+0.24%)
Aug 08, 2016 58.05 58.08 57.78 58.06 19,472,799 +0.10(+0.17%)
Aug 05, 2016 57.65 58.21 57.45 57.96 29,335,221 +0.57(+0.99%)
Aug 04, 2016 56.80 57.51 56.67 57.39 26,587,154 +0.42(+0.74%)
Aug 03, 2016 56.68 57.11 56.49 56.97 22,075,616 +0.39(+0.69%)
Aug 02, 2016 56.85 56.90 56.31 56.58 35,120,831 +0.00(+0.00%)
Aug 01, 2016 56.60 56.75 56.14 56.58 26,003,419 -0.10(-0.18%)
Jul 29, 2016 56.26 56.76 56.05 56.68 30,558,718 +0.47(+0.84%)
Jul 28, 2016 56.00 56.37 55.72 56.21 37,549,411 +0.02(+0.04%)
Jul 27, 2016 56.61 56.80 56.11 56.19 32,326,102 -0.57(-1.00%)
Jul 26, 2016 56.52 57.29 56.51 56.76 28,074,204 +0.03(+0.05%)
Jul 25, 2016 56.47 56.74 56.26 56.73 25,607,837 +0.16(+0.28%)
Jul 22, 2016 56.08 56.63 55.78 56.57 32,157,167 +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%)
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