Breaking News Bar

Business News and Information

Microsoft (NQ: MSFT )

215.23 USD +1.36 (+0.64%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 214.85 216.27 214.04 215.23 14,512,212 +1.36(+0.64%)
Nov 25, 2020 215.11 215.29 212.46 213.87 21,012,800 +0.01(+0.00%)
Nov 24, 2020 209.59 214.25 208.86 213.86 33,914,619 +3.75(+1.78%)
Nov 23, 2020 210.95 212.29 208.16 210.11 25,632,897 -0.28(-0.13%)
Nov 20, 2020 212.20 213.29 210.00 210.39 22,843,100 -2.03(-0.96%)
Nov 19, 2020 211.38 213.03 209.93 212.42 24,768,787 +1.34(+0.63%)
Nov 18, 2020 213.65 215.17 210.93 211.08 28,341,184 -3.38(-1.58%)
Nov 17, 2020 216.10 217.68 214.08 214.46 24,126,307 -2.77(-1.28%)
Nov 16, 2020 214.87 217.74 214.52 217.23 24,924,661 +0.72(+0.33%)
Nov 13, 2020 216.36 217.42 214.16 216.51 18,630,300 +1.07(+0.50%)
Nov 12, 2020 217.21 219.11 214.46 215.44 21,594,387 -1.11(-0.51%)
Nov 11, 2020 212.39 218.04 212.20 216.55 29,418,397 +5.54(+2.63%)
Nov 10, 2020 214.50 216.50 209.72 211.01 43,988,227 -7.38(-3.38%)
Nov 09, 2020 224.43 228.12 217.88 218.39 44,333,919 -5.33(-2.38%)
Nov 06, 2020 222.26 224.36 218.03 223.72 25,231,800 +0.43(+0.19%)
Nov 05, 2020 222.04 224.12 221.15 223.29 36,020,530 +6.90(+3.19%)
Nov 04, 2020 214.02 218.32 212.42 216.39 42,254,394 +9.96(+4.82%)
Nov 03, 2020 203.89 208.12 203.12 206.43 27,442,469 +4.10(+2.03%)
Nov 02, 2020 204.29 205.28 200.12 202.33 30,791,648 -0.14(-0.07%)
Oct 30, 2020 203.50 204.29 199.62 202.47 36,980,100 -2.25(-1.10%)
Oct 29, 2020 204.07 207.36 203.37 204.72 31,410,212 +2.04(+1.01%)
Oct 28, 2020 207.67 208.84 202.10 202.68 51,141,484 -10.57(-4.96%)
Oct 27, 2020 211.59 214.67 210.33 213.25 36,533,105 +3.17(+1.51%)
Oct 26, 2020 213.85 216.34 208.10 210.08 37,077,222 -6.15(-2.84%)
Oct 23, 2020 215.03 216.28 213.16 216.23 18,879,600 +1.34(+0.62%)
Oct 22, 2020 213.93 216.05 211.70 214.89 22,346,668 +0.09(+0.04%)
Oct 21, 2020 213.12 216.92 213.12 214.80 22,698,786 +0.15(+0.07%)
Oct 20, 2020 215.80 217.37 213.09 214.65 22,730,923 +0.43(+0.20%)
Oct 19, 2020 220.41 222.30 213.72 214.22 27,608,731 -5.44(-2.48%)
Oct 16, 2020 220.15 222.29 219.32 219.66 26,057,800 +0.00(+0.00%)
Oct 15, 2020 217.10 220.36 216.01 219.66 22,724,150 -1.20(-0.54%)
Oct 14, 2020 223.00 224.22 219.13 220.86 23,436,180 -2.00(-0.90%)
Oct 13, 2020 222.72 225.21 220.43 222.86 28,940,544 +1.46(+0.66%)
Oct 12, 2020 218.79 223.86 216.81 221.40 40,443,251 +5.59(+2.59%)
Oct 09, 2020 211.23 215.86 211.23 215.81 26,458,000 +5.23(+2.48%)
Oct 08, 2020 210.51 211.19 208.32 210.58 19,916,957 +0.75(+0.36%)
Oct 07, 2020 207.06 210.11 206.72 209.83 25,659,564 +3.92(+1.90%)
Oct 06, 2020 208.82 210.18 204.82 205.91 28,528,824 -4.47(-2.12%)
Oct 05, 2020 207.22 210.41 206.98 210.38 21,309,752 +4.19(+2.03%)
Oct 02, 2020 208.00 210.99 205.54 206.19 33,154,700 -6.27(-2.95%)
Oct 01, 2020 213.49 213.99 211.32 212.46 27,148,393 +2.13(+1.01%)
Sep 30, 2020 207.73 211.98 206.54 210.33 33,815,247 +3.07(+1.48%)
Sep 29, 2020 209.35 210.07 206.81 207.26 24,257,250 -2.18(-1.04%)
Sep 28, 2020 210.88 212.57 208.06 209.44 31,978,321 +1.62(+0.78%)
Sep 25, 2020 203.55 209.04 202.54 207.82 29,437,300 +4.63(+2.28%)
Sep 24, 2020 199.85 205.57 199.20 203.19 31,168,288 +2.60(+1.30%)
Sep 23, 2020 207.90 208.10 200.03 200.59 30,757,069 -6.83(-3.29%)
Sep 22, 2020 205.06 208.10 202.07 207.42 33,475,394 +4.88(+2.41%)
Sep 21, 2020 197.19 202.71 196.38 202.54 39,791,465 +2.15(+1.07%)
Sep 18, 2020 202.80 203.65 196.25 200.39 55,225,300 -2.52(-1.24%)
Sep 17, 2020 200.05 204.33 199.96 202.91 33,991,953 -2.14(-1.04%)
Sep 16, 2020 210.62 210.65 204.64 205.05 26,351,572 -3.73(-1.79%)
Sep 15, 2020 208.42 209.78 206.93 208.78 21,781,480 +3.37(+1.64%)
Sep 14, 2020 204.24 209.20 204.03 205.41 30,357,858 +1.38(+0.68%)
Sep 11, 2020 207.20 208.63 201.24 204.03 33,620,000 -1.34(-0.65%)
Sep 10, 2020 213.40 214.74 204.11 205.37 35,439,985 -5.92(-2.80%)
Sep 09, 2020 207.60 214.84 206.70 211.29 45,639,658 +8.63(+4.26%)
Sep 08, 2020 206.50 210.03 202.20 202.66 52,871,638 -11.59(-5.41%)
Sep 04, 2020 215.10 218.36 205.19 214.25 59,664,000 -3.05(-1.40%)
Sep 03, 2020 229.27 229.31 214.96 217.30 58,287,811 -14.35(-6.19%)
Sep 02, 2020 227.97 232.86 227.35 231.65 34,064,329 +4.38(+1.93%)
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.
 
bottom clear