Microsoft (NQ: MSFT )

309.69 USD +2.28 (+0.74%)
Streaming Delayed Price Updated: 3:03 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 309.21 309.70 306.11 307.41 16,530,785 -0.82(-0.27%)
Oct 19, 2021 308.35 309.30 307.22 308.23 17,667,924 +0.98(+0.32%)
Oct 18, 2021 303.57 308.21 302.69 307.25 22,725,880 +3.04(+1.00%)
Oct 15, 2021 302.34 304.45 300.52 304.21 25,460,464 +1.46(+0.48%)
Oct 14, 2021 299.21 303.27 297.83 302.75 27,249,196 +6.44(+2.17%)
Oct 13, 2021 294.91 297.28 293.49 296.31 23,419,448 +3.43(+1.17%)
Oct 12, 2021 295.34 295.44 292.35 292.88 17,964,336 -1.35(-0.46%)
Oct 11, 2021 292.92 297.97 292.74 294.23 19,294,727 -0.62(-0.21%)
Oct 08, 2021 296.22 296.64 293.76 294.85 17,685,859 +0.00(+0.00%)
Oct 07, 2021 295.17 296.64 293.92 294.85 20,424,055 +1.74(+0.59%)
Oct 06, 2021 285.78 293.63 285.51 293.11 27,986,418 +4.35(+1.51%)
Oct 05, 2021 284.05 290.40 284.05 288.76 24,969,850 +5.57(+1.97%)
Oct 04, 2021 287.40 287.75 280.26 283.19 31,333,855 -5.91(-2.04%)
Oct 01, 2021 282.12 289.98 281.29 289.10 30,086,280 +7.35(+2.61%)
Sep 30, 2021 285.71 287.83 281.62 281.75 32,393,490 -2.25(-0.79%)
Sep 29, 2021 285.10 286.77 283.01 284.00 26,325,854 +0.48(+0.17%)
Sep 28, 2021 289.80 290.78 282.75 283.52 43,159,906 -10.65(-3.62%)
Sep 27, 2021 296.14 296.47 292.94 294.17 23,563,490 -5.18(-1.73%)
Sep 24, 2021 298.23 299.77 296.93 299.35 14,999,153 -0.21(-0.07%)
Sep 23, 2021 298.85 300.90 297.53 299.56 18,600,659 +0.98(+0.33%)
Sep 22, 2021 296.73 300.22 294.51 298.58 26,620,041 +3.78(+1.28%)
Sep 21, 2021 295.69 297.54 294.07 294.80 22,354,040 +0.50(+0.17%)
Sep 20, 2021 296.33 298.42 289.52 294.30 38,255,980 -5.57(-1.86%)
Sep 17, 2021 304.17 304.50 299.53 299.87 41,372,458 -5.37(-1.76%)
Sep 16, 2021 303.76 305.27 300.76 305.24 19,538,039 +0.42(+0.14%)
Sep 15, 2021 303.26 305.32 301.82 304.82 28,349,096 +5.03(+1.68%)
Sep 14, 2021 299.56 301.39 298.10 299.79 21,805,884 +2.80(+0.94%)
Sep 13, 2021 297.55 298.54 294.08 296.99 23,651,365 +1.28(+0.43%)
Sep 10, 2021 298.42 299.92 295.38 295.71 19,682,793 -1.54(-0.52%)
Sep 09, 2021 300.82 302.14 297.00 297.25 19,917,171 -2.98(-0.99%)
Sep 08, 2021 299.78 300.61 297.47 300.23 15,045,031 +0.05(+0.02%)
Sep 07, 2021 301.01 301.09 298.20 300.18 17,182,002 -0.96(-0.32%)
Sep 03, 2021 300.99 302.60 300.26 301.14 14,751,838 -0.01(-0.00%)
Sep 02, 2021 302.20 303.36 300.18 301.15 16,289,149 -0.68(-0.23%)
Sep 01, 2021 302.86 305.19 301.49 301.83 18,974,930 -0.05(-0.02%)
Aug 31, 2021 304.42 304.50 301.50 301.88 26,281,474 -1.71(-0.56%)
Aug 30, 2021 301.11 304.22 301.06 303.59 16,409,209 +3.87(+1.29%)
Aug 27, 2021 298.99 300.87 296.83 299.72 22,605,983 +0.63(+0.21%)
Aug 26, 2021 300.99 302.43 298.95 299.09 17,640,032 -2.92(-0.97%)
Aug 25, 2021 304.30 304.59 300.42 302.01 20,228,063 -0.61(-0.20%)
Aug 24, 2021 305.02 305.65 302.00 302.62 18,163,192 -1.96(-0.64%)
Aug 23, 2021 303.24 305.40 301.85 304.58 22,819,315 +0.22(+0.07%)
Aug 20, 2021 299.72 305.84 298.06 304.36 40,817,962 +7.59(+2.56%)
Aug 19, 2021 288.69 297.47 288.64 296.77 29,842,694 +6.04(+2.08%)
Aug 18, 2021 292.04 294.82 290.27 290.73 21,809,971 -2.35(-0.80%)
Aug 17, 2021 292.39 293.43 291.08 293.08 20,055,668 -1.58(-0.54%)
Aug 16, 2021 293.19 294.81 290.02 294.66 22,513,713 +1.81(+0.62%)
Aug 13, 2021 289.48 292.90 289.34 292.85 18,249,337 +3.04(+1.05%)
Aug 12, 2021 286.63 289.97 286.34 289.81 14,568,627 +2.86(+1.00%)
Aug 11, 2021 287.21 288.66 285.86 286.95 13,954,614 +0.51(+0.18%)
Aug 10, 2021 288.80 289.25 285.21 286.44 18,606,698 -1.89(-0.66%)
Aug 09, 2021 289.75 291.55 287.81 288.33 16,113,218 -1.13(-0.39%)
Aug 06, 2021 288.51 289.50 287.62 289.46 16,591,517 -0.06(-0.02%)
Aug 05, 2021 286.88 289.63 286.10 289.52 13,897,050 +3.06(+1.07%)
Aug 04, 2021 286.22 287.59 284.65 286.46 16,187,031 -0.66(-0.23%)
Aug 03, 2021 285.42 287.23 284.00 287.12 17,870,115 +2.29(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.