MSFT
Microsoft
$126.94
0.73 (0.57%)
MSFT Stock Quote Delayed 15 Minutes
| Historical Data for MSFT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/22/19 | 126.62 | 128.24 | 126.52 | 15,393,739 | 127.67 | 0.77 0.61% |
| 05/21/19 | 127.43 | 127.53 | 126.58 | 15,289,273 | 126.90 | 0.41 0.32% |
| 05/20/19 | 126.52 | 127.59 | 125.76 | 23,696,320 | 126.49 | -1.58 -1.23% |
| 05/17/19 | 128.30 | 130.46 | 127.92 | 25,770,500 | 128.07 | -0.86 -0.67% |
| 05/16/19 | 126.75 | 129.38 | 126.46 | 30,103,787 | 128.93 | 2.91 2.31% |
| 05/15/19 | 124.26 | 126.71 | 123.70 | 24,721,387 | 126.02 | 1.29 1.03% |
| 05/14/19 | 123.87 | 125.88 | 123.70 | 25,257,403 | 124.73 | 1.38 1.12% |
| 05/13/19 | 124.11 | 125.55 | 123.04 | 33,938,250 | 123.35 | -3.78 -2.97% |
| 05/10/19 | 124.91 | 127.93 | 123.82 | 30,915,000 | 127.13 | 1.63 1.30% |
| 05/09/19 | 124.29 | 125.79 | 123.57 | 27,232,317 | 125.50 | -0.01 -0.01% |
| 05/08/19 | 125.44 | 126.37 | 124.75 | 28,410,210 | 125.51 | -0.01 -0.01% |
| 05/07/19 | 126.46 | 127.18 | 124.22 | 36,013,331 | 125.52 | -2.63 -2.05% |
| 05/06/19 | 126.39 | 128.56 | 126.11 | 24,237,700 | 128.15 | -0.75 -0.58% |
| 05/03/19 | 127.36 | 129.43 | 127.25 | 24,911,100 | 128.90 | 2.69 2.13% |
| 05/02/19 | 127.98 | 128.00 | 125.52 | 27,340,969 | 126.21 | -1.67 -1.31% |
| 05/01/19 | 130.53 | 130.65 | 127.70 | 26,817,288 | 127.88 | -2.72 -2.08% |
| 04/30/19 | 129.81 | 130.70 | 129.39 | 24,160,703 | 130.60 | 0.83 0.64% |
| 04/29/19 | 129.90 | 130.18 | 129.35 | 16,314,250 | 129.77 | -0.12 -0.09% |
| 04/26/19 | 129.70 | 130.52 | 129.02 | 23,654,900 | 129.89 | 0.74 0.57% |
| 04/25/19 | 130.06 | 131.37 | 128.83 | 38,030,748 | 129.15 | 4.14 3.31% |
| 04/24/19 | 125.79 | 125.85 | 124.52 | 31,178,375 | 125.01 | -0.43 -0.34% |
| 04/23/19 | 124.10 | 125.58 | 123.83 | 24,023,947 | 125.44 | 1.68 1.36% |
| 04/22/19 | 122.62 | 124.00 | 122.57 | 15,642,914 | 123.76 | 0.39 0.32% |
| 04/18/19 | 122.19 | 123.52 | 121.30 | 27,991,000 | 123.37 | 1.60 1.31% |
| 04/17/19 | 121.24 | 121.85 | 120.54 | 19,020,481 | 121.77 | 1.00 0.83% |
| 04/16/19 | 121.64 | 121.65 | 120.10 | 14,062,866 | 120.77 | -0.28 -0.23% |
| 04/15/19 | 120.94 | 121.58 | 120.57 | 15,789,556 | 121.05 | 0.10 0.08% |
| 04/12/19 | 120.64 | 120.98 | 120.37 | 19,745,100 | 120.95 | 0.62 0.52% |
| 04/11/19 | 120.54 | 120.85 | 119.92 | 14,205,873 | 120.33 | 0.14 0.12% |
| 04/10/19 | 119.76 | 120.35 | 119.54 | 16,465,169 | 120.19 | 0.91 0.76% |
| 04/09/19 | 118.63 | 119.54 | 118.58 | 17,610,348 | 119.28 | -0.65 -0.54% |
| 04/08/19 | 119.81 | 120.02 | 118.64 | 15,115,828 | 119.93 | 0.04 0.03% |
| 04/05/19 | 119.39 | 120.23 | 119.37 | 15,826,200 | 119.89 | 0.53 0.44% |
| 04/04/19 | 120.10 | 120.23 | 118.38 | 20,104,851 | 119.36 | -0.61 -0.51% |
| 04/03/19 | 119.86 | 120.43 | 119.15 | 22,859,336 | 119.97 | 0.78 0.65% |
| 04/02/19 | 119.06 | 119.48 | 118.52 | 18,141,341 | 119.19 | 0.17 0.14% |
| 04/01/19 | 118.95 | 119.11 | 118.10 | 23,545,598 | 119.02 | 1.08 0.92% |
| 03/29/19 | 118.07 | 118.32 | 116.96 | 25,399,700 | 117.94 | 1.01 0.86% |
| 03/28/19 | 117.44 | 117.58 | 116.13 | 18,324,675 | 116.93 | 0.16 0.14% |
| 03/27/19 | 117.88 | 118.21 | 115.52 | 22,727,885 | 116.77 | -1.14 -0.97% |
| 03/26/19 | 118.62 | 118.71 | 116.85 | 26,087,022 | 117.91 | 0.25 0.21% |
| 03/25/19 | 116.56 | 118.01 | 116.32 | 27,052,856 | 117.66 | 0.61 0.52% |
| 03/22/19 | 119.50 | 119.59 | 117.04 | 33,624,500 | 117.05 | -3.17 -2.64% |
| 03/21/19 | 117.14 | 120.82 | 117.09 | 29,852,026 | 120.22 | 2.70 2.30% |
| 03/20/19 | 117.39 | 118.75 | 116.71 | 28,108,344 | 117.52 | -0.13 -0.11% |
| 03/19/19 | 118.09 | 118.44 | 116.99 | 37,588,062 | 117.65 | 0.08 0.07% |
| 03/18/19 | 116.17 | 117.61 | 116.05 | 31,144,116 | 117.57 | 1.66 1.43% |
| 03/15/19 | 115.34 | 117.25 | 114.59 | 54,630,600 | 115.91 | 1.32 1.15% |
| 03/14/19 | 114.54 | 115.20 | 114.33 | 30,760,494 | 114.59 | 0.09 0.08% |
| 03/13/19 | 114.13 | 115.00 | 113.78 | 35,503,550 | 114.50 | 0.88 0.77% |
| 03/12/19 | 112.82 | 113.99 | 112.65 | 26,131,130 | 113.62 | 0.79 0.70% |
| 03/11/19 | 110.99 | 112.95 | 110.98 | 26,489,340 | 112.83 | 2.32 2.10% |
| 03/08/19 | 109.16 | 110.71 | 108.80 | 22,818,400 | 110.51 | 0.12 0.11% |
| 03/07/19 | 111.40 | 111.55 | 109.86 | 25,322,362 | 110.39 | -1.36 -1.22% |
| 03/06/19 | 111.87 | 112.66 | 111.43 | 17,666,789 | 111.75 | 0.05 0.04% |
| 03/05/19 | 112.25 | 112.39 | 111.23 | 19,096,763 | 111.70 | -0.56 -0.50% |
| Download Data To Spreadsheet | ||||||
MSFT Stock Predictions, Articles, and Microsoft News
Cloud Tailwinds Will Push Microsoft Stock to $200
Although Microsoft stock sports a rich valuation, the fundamental tailwind of the cloud should continue to support shares.
5 Service Stocks That Can Win the Trade War — According to Goldman Sachs
Trade war tensions are rattling the markets. Goldman Sachs suggests buying service stocks over goods stocks -- and these 5 trade war stocks fit the bill.
Will Microsoft Stock Soon Have a $1 Trillion Market Cap?
The rapid growth of Azure, MSFT's cloud business, can meaningfully boost Microsoft stock. Investors are underestimating the impact of Azure on MSFT stock.
Wednesday’s Vital Data: Macy’s, Microsoft and General Electric
Options trading was buzzing in Macy's, Microsoft and General Electric on Tuesday. Here are the metrics that matter moving forward.
Trade of the Day: Microsoft Stock Is Overbought and Heavy
MSFT stock has had another vertical blastoff rally, which has led to a prime opportunity for active investors and traders.
Getting into the Election Business Won’t Move Microsoft Stock Much Now
In other words, the company is a sprawling enterprise with scores of revenue streams that can potentially bolster Microsoft stock. While it may not be material for Microsoft stock over the near-term the Washington-based company is exploring a new frontier: technology aimed at shoring up election security.
5 Top Stock Trades for Thursday: Look at These Winners
Have you been looking for something to buy amid this rout? Our top stock trades for Thursday highlights the names that have been holding up.
Wednesday’s Vital Data: Starbucks, Boeing and Microsoft
Options trading was buzzing in Boeing, Microsoft and Starbucks on Tuesday. Here are the metrics that matter moving forward.
Microsoft Enters Blockchain Race With an Edge … And A Big Player Partner
The Microsoft-JPMorgan blockchain venture isn't a reason in and of itself to buy MSFT stock, but it certainly doesn't hurt the bullish case.
5 Top Stock Trades for Friday: AYX, AMD, QCOM, FIT
Qualcomm, Alteryx and Fitbit are moving on earnings. Microsoft and AMD stock also made our list of top stock trades to watch on Friday.
Right Now It Looks as If Microsoft Stock Is Getting Too Hot
Microsoft remains an outstanding company. But with the stock already up 40% since December, the odds favor the next move being a decline.
3 Reasons to Buy Nvidia Stock
Nvidia stock has a lot of positive catalysts. NVDA stock is not a fit for all investors, but long-term investors may find NVDA attractive now.
8 Stocks to Buy Whose Products America Loves
These seven stocks to buy are probably a better use of your hard-earned cash than buying their products. Here's why.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
