FinancialContent is the trusted provider of stock market information to the media industry.
Microsoft (NQ: MSFT)
61.97 USD  +0.96 (+1.57%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 9, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 09, 2016 61.18 61.99 61.12 61.97 27,347,338 +0.96(+1.57%)
Dec 08, 2016 61.30 61.58 60.84 61.01 21,209,605 -0.36(-0.59%)
Dec 07, 2016 60.01 61.38 59.80 61.37 30,808,127 +1.42(+2.37%)
Dec 06, 2016 60.43 60.46 59.80 59.95 19,966,735 -0.27(-0.45%)
Dec 05, 2016 59.70 60.58 59.56 60.22 23,552,158 +0.97(+1.64%)
Dec 02, 2016 59.08 59.47 58.80 59.25 25,515,665 +0.05(+0.08%)
Dec 01, 2016 60.11 60.15 58.94 59.20 34,535,968 -1.06(-1.76%)
Nov 30, 2016 60.86 61.18 60.22 60.26 34,641,770 -0.83(-1.36%)
Nov 29, 2016 60.65 61.41 60.52 61.09 22,366,109 +0.48(+0.79%)
Nov 28, 2016 60.34 61.02 60.21 60.61 20,638,705 +0.08(+0.13%)
Nov 25, 2016 60.30 60.53 60.13 60.53 8,409,616 +0.13(+0.22%)
Nov 23, 2016 60.40 60.40 60.40 0 -0.72(-1.18%)
Nov 22, 2016 60.98 61.26 60.80 61.12 23,206,500 +0.26(+0.43%)
Nov 21, 2016 60.50 60.97 60.42 60.86 19,642,889 +0.51(+0.85%)
Nov 18, 2016 60.78 61.14 60.30 60.35 27,686,311 -0.29(-0.48%)
Nov 17, 2016 60.41 60.95 59.97 60.64 32,128,328 +0.99(+1.66%)
Nov 16, 2016 58.94 59.66 58.81 59.65 27,331,460 +0.78(+1.32%)
Nov 15, 2016 58.33 59.49 58.31 58.87 35,896,757 +0.75(+1.29%)
Nov 14, 2016 59.02 59.08 57.28 58.12 41,250,499 -0.90(-1.52%)
Nov 11, 2016 58.23 59.12 58.01 59.02 38,767,843 +0.32(+0.55%)
Nov 10, 2016 60.48 60.49 58.22 58.70 57,795,069 -1.47(-2.44%)
Nov 09, 2016 60.00 60.30 59.21 60.17 49,612,150 -0.30(-0.50%)
Nov 08, 2016 60.55 60.78 60.15 60.47 22,925,222 +0.05(+0.08%)
Nov 07, 2016 59.78 60.52 59.78 60.42 31,653,960 +1.71(+2.91%)
Nov 04, 2016 58.65 59.28 58.52 58.71 28,697,016 -0.50(-0.84%)
Nov 03, 2016 59.53 59.60 59.11 59.21 21,599,327 -0.22(-0.37%)
Nov 02, 2016 59.82 59.93 59.30 59.43 22,145,090 -0.37(-0.62%)
Nov 01, 2016 59.97 60.02 59.25 59.80 24,532,451 -0.12(-0.20%)
Oct 31, 2016 60.16 60.42 59.92 59.92 26,433,097 +0.05(+0.08%)
Oct 28, 2016 60.01 60.52 59.58 59.87 33,574,684 -0.23(-0.38%)
Oct 27, 2016 60.61 60.83 60.09 60.10 28,474,999 -0.53(-0.87%)
Oct 26, 2016 60.81 61.20 60.47 60.63 29,909,348 -0.36(-0.59%)
Oct 25, 2016 60.85 61.36 60.80 60.99 35,136,162 -0.01(-0.02%)
Oct 24, 2016 59.94 61.00 59.93 61.00 54,064,030 +1.34(+2.25%)
Oct 21, 2016 60.28 60.45 59.49 59.66 80,032,206 +2.41(+4.21%)
Oct 20, 2016 57.50 57.52 56.66 57.25 49,359,062 -0.28(-0.49%)
Oct 19, 2016 57.47 57.84 57.40 57.53 22,844,810 -0.13(-0.23%)
Oct 18, 2016 57.53 57.95 57.41 57.66 19,144,867 +0.44(+0.77%)
Oct 17, 2016 57.36 57.46 56.87 57.22 23,829,739 -0.20(-0.35%)
Oct 14, 2016 57.12 57.74 57.12 57.42 27,402,451 +0.50(+0.88%)
Oct 13, 2016 56.70 57.30 56.31 56.92 25,313,698 -0.19(-0.33%)
Oct 12, 2016 57.11 57.27 56.40 57.11 22,177,402 -0.08(-0.14%)
Oct 11, 2016 57.89 57.99 56.89 57.19 26,497,418 -0.85(-1.46%)
Oct 10, 2016 57.91 58.39 57.87 58.04 18,195,834 +0.24(+0.42%)
Oct 07, 2016 57.85 57.98 57.43 57.80 20,089,020 +0.06(+0.10%)
Oct 06, 2016 57.74 57.86 57.28 57.74 16,207,308 +0.10(+0.17%)
Oct 05, 2016 57.29 57.96 57.26 57.64 16,726,411 +0.40(+0.70%)
Oct 04, 2016 57.27 57.60 56.97 57.24 20,085,838 -0.18(-0.31%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
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
   
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