Microsoft (NQ: MSFT )

225.95 USD +0.98 (+0.44%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 27.80 27.92 27.63 27.91 24,791,329 +0.06(+0.22%)
Dec 30, 2010 27.92 28.00 27.77 27.85 20,786,055 -0.12(-0.43%)
Dec 29, 2010 27.94 28.12 27.88 27.97 19,503,365 -0.04(-0.14%)
Dec 28, 2010 27.97 28.17 27.96 28.01 23,043,367 -0.06(-0.21%)
Dec 27, 2010 28.12 28.20 27.88 28.07 21,652,705 -0.23(-0.81%)
Dec 23, 2010 27.97 28.32 27.96 28.30 24,913,722 +0.11(+0.40%)
Dec 22, 2010 28.01 28.40 27.98 28.19 42,252,263 +0.12(+0.42%)
Dec 21, 2010 27.85 28.14 27.76 28.07 38,119,086 +0.26(+0.93%)
Dec 20, 2010 27.95 27.99 27.68 27.81 52,795,353 -0.09(-0.33%)
Dec 17, 2010 27.92 28.09 27.75 27.90 87,456,444 -0.08(-0.30%)
Dec 16, 2010 27.76 27.99 27.66 27.99 57,669,038 +0.14(+0.49%)
Dec 15, 2010 27.53 27.99 27.53 27.85 69,593,740 +0.23(+0.83%)
Dec 14, 2010 27.31 27.75 27.26 27.62 64,093,582 +0.38(+1.38%)
Dec 13, 2010 27.27 27.45 27.17 27.25 47,943,855 -0.09(-0.35%)
Dec 10, 2010 27.19 27.40 27.11 27.34 37,629,009 +0.26(+0.96%)
Dec 09, 2010 27.28 27.34 27.01 27.08 47,135,534 -0.15(-0.55%)
Dec 08, 2010 26.83 27.24 26.80 27.23 41,650,096 +0.36(+1.34%)
Dec 07, 2010 27.08 27.13 26.85 26.87 57,853,537 +0.03(+0.11%)
Dec 06, 2010 26.93 26.98 26.76 26.84 36,264,111 -0.18(-0.67%)
Dec 03, 2010 26.81 27.06 26.78 27.02 52,621,910 +0.13(+0.48%)
Dec 02, 2010 26.24 26.98 26.20 26.89 91,790,521 +0.85(+3.26%)
Dec 01, 2010 25.57 26.25 25.56 26.04 74,036,854 +0.78(+3.10%)
Nov 30, 2010 25.05 25.47 25.00 25.26 75,258,109 -0.05(-0.21%)
Nov 29, 2010 25.19 25.42 24.93 25.31 56,603,598 +0.06(+0.24%)
Nov 26, 2010 25.21 25.41 25.17 25.25 21,356,527 -0.12(-0.47%)
Nov 24, 2010 25.20 25.37 25.37 25.37 56,843,693 +0.25(+1.00%)
Nov 23, 2010 25.57 25.60 25.09 25.12 69,759,847 -0.61(-2.37%)
Nov 22, 2010 25.65 25.74 25.44 25.73 53,116,034 +0.04(+0.16%)
Nov 19, 2010 25.80 25.83 25.60 25.69 52,423,174 -0.15(-0.57%)
Nov 18, 2010 25.71 26.08 25.61 25.84 59,512,854 +0.27(+1.05%)
Nov 17, 2010 25.90 25.91 25.55 25.57 58,069,067 -0.24(-0.93%)
Nov 16, 2010 26.04 26.04 25.65 25.81 65,222,460 -0.39(-1.49%)
Nov 15, 2010 26.33 26.50 26.17 26.20 51,727,540 -0.07(-0.27%)
Nov 12, 2010 26.47 26.52 26.10 26.27 64,962,139 -0.41(-1.54%)
Nov 11, 2010 26.68 26.72 26.28 26.68 62,073,014 -0.26(-0.97%)
Nov 10, 2010 27.01 27.08 26.81 26.94 52,231,778 -0.01(-0.04%)
Nov 09, 2010 26.81 27.11 26.71 26.95 58,582,898 +0.14(+0.52%)
Nov 08, 2010 26.68 27.05 26.58 26.81 71,658,971 -0.04(-0.15%)
Nov 05, 2010 27.17 27.19 26.53 26.85 110,953,685 -0.29(-1.07%)
Nov 04, 2010 27.41 27.43 27.01 27.14 93,584,976 +0.11(+0.41%)
Nov 03, 2010 27.46 27.49 26.96 27.03 110,204,210 -0.36(-1.31%)
Nov 02, 2010 27.06 27.42 27.02 27.39 54,369,817 +0.44(+1.63%)
Nov 01, 2010 26.88 27.22 26.70 26.95 61,912,213 +0.29(+1.07%)
Oct 29, 2010 27.15 27.20 26.48 26.67 114,193,191 +0.39(+1.46%)
Oct 28, 2010 26.21 26.38 25.92 26.28 80,459,023 +0.23(+0.88%)
Oct 27, 2010 25.79 26.11 25.62 26.05 64,782,015 +0.86(+3.41%)
Oct 25, 2010 25.24 25.35 25.17 25.19 50,876,929 -0.19(-0.74%)
Oct 22, 2010 25.52 25.54 25.27 25.38 25,844,141 -0.04(-0.17%)
Oct 21, 2010 25.40 25.54 25.05 25.42 49,997,062 +0.11(+0.43%)
Oct 20, 2010 25.26 25.40 25.10 25.31 56,276,973 +0.21(+0.84%)
Oct 19, 2010 25.27 25.37 24.95 25.10 66,087,774 -0.72(-2.79%)
Oct 18, 2010 25.59 25.95 25.45 25.82 48,361,791 +0.28(+1.10%)
Oct 15, 2010 25.36 25.55 25.23 25.54 68,954,747 +0.31(+1.23%)
Oct 14, 2010 25.29 25.34 25.00 25.23 51,972,828 -0.11(-0.43%)
Oct 13, 2010 25.02 25.54 24.89 25.34 75,168,635 +0.51(+2.05%)
Oct 12, 2010 24.65 24.93 24.43 24.83 50,118,817 +0.24(+0.98%)
Oct 11, 2010 24.74 24.74 24.50 24.59 27,581,192 +0.02(+0.08%)
Oct 08, 2010 24.62 24.65 24.37 24.57 41,328,991 +0.04(+0.16%)
Oct 07, 2010 24.62 24.75 24.28 24.53 50,049,991 +0.10(+0.41%)
Oct 06, 2010 24.32 24.54 24.13 24.43 50,488,253 +0.08(+0.33%)
Oct 05, 2010 24.06 24.45 23.91 24.35 78,149,159 +0.44(+1.84%)
Oct 04, 2010 23.96 23.99 23.78 23.91 98,126,614 -0.47(-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.