Microsoft (NQ: MSFT )

309.16 USD -1.60 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.15 29.45 29.00 29.41 44,171,983 +0.19(+0.65%)
Nov 27, 2009 29.11 29.39 28.75 29.22 29,357,892 -0.57(-1.91%)
Nov 25, 2009 29.81 29.86 29.58 29.79 32,036,164 -0.12(-0.40%)
Nov 24, 2009 29.95 29.99 29.75 29.91 37,333,810 -0.03(-0.10%)
Nov 23, 2009 29.84 30.01 29.70 29.94 41,832,638 +0.32(+1.08%)
Nov 20, 2009 29.66 29.77 29.43 29.62 42,648,018 -0.16(-0.54%)
Nov 19, 2009 29.99 30.00 29.70 29.78 51,963,357 -0.33(-1.10%)
Nov 18, 2009 30.00 30.14 29.81 30.11 59,431,166 +0.11(+0.37%)
Nov 17, 2009 29.50 30.00 29.47 30.00 75,496,013 +0.46(+1.56%)
Nov 16, 2009 29.61 29.80 29.37 29.54 53,839,250 -0.09(-0.30%)
Nov 13, 2009 29.47 29.79 29.37 29.63 53,044,975 +0.27(+0.92%)
Nov 12, 2009 29.01 29.49 29.00 29.36 55,331,530 +0.24(+0.82%)
Nov 11, 2009 29.08 29.30 29.02 29.12 49,660,112 +0.11(+0.38%)
Nov 10, 2009 28.90 29.28 28.81 29.01 65,848,706 +0.02(+0.07%)
Nov 09, 2009 28.62 29.00 28.53 28.99 57,518,166 +0.47(+1.65%)
Nov 06, 2009 28.38 28.63 28.20 28.52 38,909,997 +0.05(+0.18%)
Nov 05, 2009 28.52 28.74 28.28 28.47 52,682,098 +0.41(+1.46%)
Nov 04, 2009 27.69 28.39 27.62 28.06 63,780,206 +0.53(+1.93%)
Nov 03, 2009 27.64 27.74 27.43 27.53 50,277,115 -0.35(-1.26%)
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.