Microsoft (NQ: MSFT )

330.00 USD -0.07 (-0.02%)
Streaming Delayed Price Updated: 2:21 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.91 32.74 31.72 32.60 103,363,933 +0.40(+1.24%)
Jan 30, 2008 32.56 32.80 32.05 32.20 106,365,766 -0.40(-1.23%)
Jan 29, 2008 32.85 32.89 32.35 32.60 68,008,767 -0.12(-0.37%)
Jan 28, 2008 33.02 33.10 32.42 32.72 81,011,612 -0.22(-0.67%)
Jan 25, 2008 34.86 35.00 32.87 32.94 196,944,235 -0.31(-0.93%)
Jan 24, 2008 32.35 33.36 32.12 33.25 155,365,189 +1.32(+4.13%)
Jan 23, 2008 31.48 32.05 31.04 31.93 137,586,588 -0.06(-0.19%)
Jan 22, 2008 31.54 32.53 31.50 31.99 108,826,310 -1.02(-3.09%)
Jan 21, 2008 33.74 34.00 32.97 33.01 117,061,993 +0.00(+0.00%)
Jan 18, 2008 33.74 34.00 32.97 33.01 115,305,041 -0.10(-0.30%)
Jan 17, 2008 33.54 33.80 32.97 33.11 94,247,754 -0.12(-0.36%)
Jan 16, 2008 33.42 33.65 32.51 33.23 120,779,032 -0.77(-2.26%)
Jan 15, 2008 34.03 34.38 34.00 34.00 61,613,927 -0.39(-1.13%)
Jan 14, 2008 34.46 34.57 34.08 34.39 52,790,106 +0.48(+1.42%)
Jan 11, 2008 34.14 34.24 33.72 33.91 55,188,163 -0.42(-1.22%)
Jan 10, 2008 34.35 34.50 33.78 34.33 72,447,106 -0.11(-0.32%)
Jan 09, 2008 33.36 34.54 33.35 34.44 74,308,092 +0.99(+2.96%)
Jan 08, 2008 34.71 34.71 33.40 33.45 79,149,340 -1.16(-3.35%)
Jan 07, 2008 34.55 34.80 34.25 34.61 80,164,277 +0.23(+0.67%)
Jan 04, 2008 35.19 35.20 34.09 34.38 72,090,921 -0.99(-2.80%)
Jan 03, 2008 35.22 35.65 34.86 35.37 49,599,563 +0.15(+0.43%)
Jan 02, 2008 35.79 35.96 35.00 35.22 63,005,376 -0.38(-1.07%)
Jan 01, 2008 35.90 35.99 35.52 35.60 35,232,498 +0.00(+0.00%)
Dec 31, 2007 35.90 35.99 35.52 35.60 34,734,829 -0.52(-1.44%)
Dec 28, 2007 36.10 36.23 35.67 36.12 32,851,074 +0.15(+0.42%)
Dec 27, 2007 36.35 36.55 35.94 35.97 33,311,061 -0.64(-1.75%)
Dec 26, 2007 36.41 36.64 36.26 36.61 30,252,373 +0.03(+0.08%)
Dec 24, 2007 36.13 36.72 36.05 36.58 29,622,581 +0.52(+1.44%)
Dec 21, 2007 35.90 36.06 35.75 36.06 83,630,300 +0.54(+1.52%)
Dec 20, 2007 35.29 35.79 35.08 35.52 59,342,127 +0.73(+2.10%)
Dec 19, 2007 34.69 35.14 34.38 34.79 58,455,487 +0.05(+0.14%)
Dec 18, 2007 34.64 35.00 34.21 34.74 52,781,365 +0.35(+1.02%)
Dec 17, 2007 35.03 35.13 34.36 34.39 58,091,966 -0.92(-2.61%)
Dec 14, 2007 35.05 35.84 35.01 35.31 71,125,128 +0.09(+0.26%)
Dec 13, 2007 34.48 35.45 34.28 35.22 73,924,727 +0.75(+2.18%)
Dec 12, 2007 34.61 35.09 33.93 34.47 63,345,399 +0.37(+1.09%)
Dec 11, 2007 34.73 34.99 33.93 34.10 55,071,305 -0.66(-1.90%)
Dec 10, 2007 34.64 34.95 34.47 34.76 36,083,494 +0.23(+0.67%)
Dec 07, 2007 34.61 34.70 34.22 34.53 40,770,947 -0.02(-0.06%)
Dec 06, 2007 34.26 34.61 33.87 34.55 50,609,739 +0.40(+1.17%)
Dec 05, 2007 33.14 34.52 33.03 34.15 84,877,383 +1.38(+4.21%)
Dec 04, 2007 32.74 33.24 32.63 32.77 54,801,434 -0.15(-0.46%)
Dec 03, 2007 33.50 33.64 32.68 32.92 61,713,246 -0.68(-2.02%)
Nov 30, 2007 33.92 34.12 33.19 33.60 70,827,066 +0.01(+0.03%)
Nov 29, 2007 33.58 33.93 33.31 33.59 53,609,883 -0.11(-0.33%)
Nov 28, 2007 33.38 33.89 32.90 33.70 88,584,919 +0.64(+1.94%)
Nov 27, 2007 33.27 33.60 32.68 33.06 84,075,118 +0.09(+0.27%)
Nov 26, 2007 34.09 34.37 32.93 32.97 80,319,808 -1.14(-3.34%)
Nov 23, 2007 34.36 34.44 33.71 34.11 33,468,112 -0.12(-0.35%)
Nov 21, 2007 34.40 34.73 34.18 34.23 89,518,865 -0.35(-1.01%)
Nov 20, 2007 34.23 34.97 34.10 34.58 99,997,808 +0.62(+1.83%)
Nov 19, 2007 33.96 34.24 33.87 33.96 63,012,883 -0.13(-0.38%)
Nov 16, 2007 33.86 34.26 33.71 34.09 71,115,674 +0.33(+0.98%)
Nov 15, 2007 33.76 34.10 33.55 33.76 63,111,913 -0.17(-0.50%)
Nov 14, 2007 34.62 34.75 33.75 33.93 84,037,472 -0.53(-1.54%)
Nov 13, 2007 33.54 34.67 33.44 34.46 104,269,307 +1.08(+3.24%)
Nov 12, 2007 33.32 33.71 33.02 33.38 84,729,623 -0.35(-1.04%)
Nov 09, 2007 34.18 34.54 33.65 33.73 125,118,773 -1.01(-2.91%)
Nov 08, 2007 35.60 35.90 34.40 34.74 133,742,994 -0.78(-2.20%)
Nov 07, 2007 36.04 36.16 35.45 35.52 74,873,921 -0.89(-2.44%)
Nov 06, 2007 36.59 36.66 35.87 36.41 100,924,568 -0.32(-0.87%)
Nov 05, 2007 36.76 37.10 36.63 36.73 75,477,619 -0.33(-0.89%)
Nov 02, 2007 37.22 37.50 36.42 37.06 96,393,698 +0.00(+0.00%)
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.